- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 40.95 (-0.18) | 1.19 (0.0) | 2.17 (-0.01) | -217 | -27.96 | 0 | 0.0 | -16 | -2.06 | 776 | 46.55 | 48.35 | 48.35 | 45.65 |
| 2024-04-18 | 41.13 (+0.06) | 1.19 (0.0) | 2.18 (+0.01) | -3 | -0.93 | 0 | 0.0 | 6 | 1.86 | 323 | 48.5 | 48.6 | 49.25 | 48.25 |
| 2024-04-17 | 41.07 (+0.03) | 1.19 (0.0) | 2.17 (0.0) | 23 | 4.99 | 0 | 0.0 | 0 | 0.0 | 461 | 48.7 | 49.0 | 49.4 | 48.6 |
| 2024-04-16 | 41.04 (-0.05) | 1.19 (0.0) | 2.17 (-0.01) | 5 | 0.87 | 0 | 0.0 | -11 | -1.91 | 576 | 49.05 | 50.2 | 50.2 | 48.8 |
| 2024-04-15 | 41.09 (-0.07) | 1.19 (0.0) | 2.18 (+0.02) | -43 | -17.55 | 0 | 0.0 | 30 | 12.24 | 245 | 50.4 | 51.4 | 51.4 | 50.3 |
| 2024-04-12 | 41.16 (+0.1) | 1.19 (0.0) | 2.16 (0.0) | 106 | 23.61 | 0 | 0.0 | -3 | -0.67 | 449 | 51.1 | 50.3 | 51.2 | 50.1 |
| 2024-04-11 | 41.06 (0.0) | 1.19 (0.0) | 2.16 (-0.01) | -5 | -2.14 | 0 | 0.0 | -7 | -2.99 | 234 | 49.9 | 50.5 | 50.5 | 49.85 |
| 2024-04-10 | 41.06 (+0.06) | 1.19 (0.0) | 2.17 (0.0) | 84 | 30.32 | 0 | 0.0 | 0 | 0.0 | 277 | 50.5 | 50.1 | 51.0 | 50.0 |
| 2024-04-09 | 41.0 (+0.05) | 1.19 (0.0) | 2.17 (0.0) | 14 | 5.0 | 0 | 0.0 | -1 | -0.36 | 280 | 50.1 | 50.8 | 50.8 | 50.0 |
| 2024-04-08 | 40.95 (-0.04) | 1.19 (0.0) | 2.17 (0.0) | 17 | 11.56 | 0 | 0.0 | 1 | 0.68 | 147 | 50.5 | 51.0 | 51.0 | 50.2 |
| 2024-04-03 | 40.99 (-0.05) | 1.19 (0.0) | 2.17 (+0.01) | -49 | -21.21 | 0 | 0.0 | 10 | 4.33 | 231 | 50.5 | 50.5 | 51.1 | 50.1 |
| 2024-04-02 | 41.04 (-0.01) | 1.19 (0.0) | 2.16 (0.0) | 5 | 1.47 | 0 | 0.0 | 1 | 0.29 | 341 | 50.6 | 51.4 | 51.4 | 50.5 |
| 2024-04-01 | 41.05 (+0.17) | 1.19 (0.0) | 2.16 (+0.02) | 196 | 24.59 | 0 | 0.0 | 20 | 2.51 | 797 | 51.4 | 50.0 | 51.7 | 49.8 |
| 2024-03-29 | 40.88 (-0.04) | 1.19 (0.0) | 2.14 (0.0) | -44 | -23.04 | 0 | 0.0 | 0 | 0.0 | 191 | 49.45 | 49.9 | 50.2 | 49.3 |
| 2024-03-28 | 40.92 (0.0) | 1.19 (0.0) | 2.14 (0.0) | -7 | -2.85 | 0 | 0.0 | 1 | 0.41 | 246 | 49.5 | 49.7 | 50.1 | 49.5 |
| 2024-03-27 | 40.92 (-0.01) | 1.19 (0.0) | 2.14 (0.0) | -1 | -0.35 | 0 | 0.0 | 0 | 0.0 | 282 | 49.2 | 49.5 | 49.55 | 49.15 |
| 2024-03-26 | 40.93 (-0.14) | 1.19 (0.0) | 2.14 (0.0) | -173 | -33.99 | 0 | 0.0 | -4 | -0.79 | 509 | 49.15 | 50.4 | 50.7 | 49.15 |
| 2024-03-25 | 41.07 (-0.03) | 1.19 (0.0) | 2.14 (0.0) | -24 | -9.52 | 0 | 0.0 | 0 | 0.0 | 252 | 50.5 | 51.0 | 51.2 | 50.4 |
| 2024-03-22 | 41.1 (+0.04) | 1.19 (0.0) | 2.14 (0.0) | 43 | 12.54 | 0 | 0.0 | 0 | 0.0 | 343 | 50.5 | 49.8 | 50.5 | 49.75 |
| 2024-03-21 | 41.06 (-0.01) | 1.19 (0.0) | 2.14 (0.0) | 3 | 0.87 | 0 | 0.0 | 0 | 0.0 | 344 | 49.75 | 50.3 | 50.3 | 49.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 41.07 (-0.01) | 1.19 (0.0) | 2.14 (0.0) | 7 | 1.93 | 0 | 0.0 | 0 | 0.0 | 363 | 49.8 | 49.8 | 50.3 | 49.6 |
| 2024-03-19 | 41.08 (+0.1) | 1.19 (0.0) | 2.14 (0.0) | -15 | -6.25 | 0 | 0.0 | 0 | 0.0 | 240 | 49.8 | 49.8 | 50.4 | 49.8 |
| 2024-03-18 | 40.98 (+0.04) | 1.19 (0.0) | 2.14 (0.0) | 27 | 7.63 | 0 | 0.0 | -1 | -0.28 | 354 | 49.8 | 49.6 | 49.95 | 49.4 |
| 2024-03-15 | 40.94 (-0.07) | 1.19 (0.0) | 2.14 (-0.02) | -12 | -3.22 | 0 | 0.0 | -16 | -4.29 | 373 | 49.6 | 49.9 | 50.4 | 49.6 |
| 2024-03-14 | 41.01 (-0.04) | 1.19 (0.0) | 2.16 (0.0) | -15 | -2.68 | 0 | 0.0 | -1 | -0.18 | 560 | 50.2 | 50.7 | 51.8 | 49.7 |
| 2024-03-13 | 41.05 (-0.13) | 1.19 (0.0) | 2.16 (-0.01) | -211 | -22.33 | 0 | 0.0 | -20 | -2.12 | 945 | 50.4 | 52.0 | 52.4 | 50.3 |
| 2024-03-12 | 41.18 (+0.01) | 1.19 (0.0) | 2.17 (-0.01) | 9 | 3.03 | 0 | 0.0 | -1 | -0.34 | 297 | 51.9 | 51.5 | 52.1 | 51.5 |
| 2024-03-11 | 41.17 (-0.04) | 1.19 (0.0) | 2.18 (-0.04) | -61 | -8.78 | 0 | 0.0 | -48 | -6.91 | 695 | 51.5 | 52.2 | 52.9 | 51.5 |
| 2024-03-08 | 41.21 (-0.16) | 1.19 (0.0) | 2.22 (-0.1) | -182 | -13.54 | 0 | 0.0 | -119 | -8.85 | 1344 | 52.1 | 55.1 | 55.2 | 52.0 |
| 2024-03-07 | 41.37 (-0.1) | 1.19 (0.0) | 2.32 (-0.02) | -193 | -12.66 | 0 | 0.0 | -27 | -1.77 | 1525 | 55.1 | 55.6 | 56.4 | 54.2 |
| 2024-03-06 | 41.47 (+0.2) | 1.19 (0.0) | 2.34 (+0.12) | 229 | 15.89 | 0 | 0.0 | 143 | 9.92 | 1441 | 55.1 | 54.2 | 56.0 | 53.8 |
| 2024-03-05 | 41.27 (0.0) | 1.19 (0.0) | 2.22 (+0.02) | 48 | 7.25 | 0 | 0.0 | 21 | 3.17 | 662 | 54.3 | 54.9 | 55.7 | 54.1 |
| 2024-03-04 | 41.27 (-0.1) | 1.19 (0.0) | 2.2 (-0.02) | -128 | -21.99 | 0 | 0.0 | -21 | -3.61 | 582 | 54.9 | 55.5 | 56.0 | 54.9 |
| 2024-03-01 | 41.37 (-0.07) | 1.19 (0.0) | 2.22 (-0.04) | -192 | -20.08 | 0 | 0.0 | -52 | -5.44 | 956 | 55.4 | 56.1 | 56.1 | 54.6 |
| 2024-02-29 | 41.44 (+0.06) | 1.19 (-0.03) | 2.26 (-0.01) | -31 | -1.17 | -37 | -1.4 | -10 | -0.38 | 2651 | 56.2 | 54.1 | 57.4 | 54.0 |
| 2024-02-27 | 41.38 (-0.15) | 1.22 (0.0) | 2.27 (+0.06) | -77 | -12.01 | -2 | -0.31 | 73 | 11.39 | 641 | 53.6 | 53.7 | 54.6 | 52.6 |
| 2024-02-26 | 41.53 (+0.04) | 1.22 (-0.01) | 2.21 (-0.03) | 29 | 10.0 | -10 | -3.45 | -32 | -11.03 | 290 | 53.3 | 53.5 | 53.9 | 53.2 |
| 2024-02-23 | 41.49 (-0.06) | 1.23 (0.0) | 2.24 (-0.03) | -52 | -9.17 | 0 | 0.0 | -38 | -6.7 | 567 | 53.5 | 55.3 | 55.3 | 53.5 |
| 2024-02-22 | 41.55 (+0.04) | 1.23 (0.0) | 2.27 (-0.13) | 29 | 4.28 | 0 | 0.0 | -151 | -22.27 | 678 | 54.6 | 55.7 | 55.7 | 54.3 |
| 2024-02-21 | 41.51 (+0.06) | 1.23 (0.0) | 2.4 (+0.15) | 53 | 4.52 | 0 | 0.0 | 172 | 14.66 | 1173 | 55.0 | 54.8 | 55.9 | 54.5 |
| 2024-02-20 | 41.45 (-0.1) | 1.23 (0.0) | 2.25 (+0.02) | -13 | -2.79 | 0 | 0.0 | 29 | 6.22 | 466 | 54.5 | 54.8 | 55.0 | 53.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 41.55 (-0.05) | 1.23 (0.0) | 2.23 (+0.03) | -16 | -2.82 | 0 | 0.0 | 35 | 6.16 | 568 | 54.8 | 54.3 | 55.5 | 54.3 |
| 2024-02-16 | 41.6 (+0.15) | 1.23 (0.0) | 2.2 (0.0) | 186 | 32.98 | 0 | 0.0 | 1 | 0.18 | 564 | 54.6 | 54.1 | 54.7 | 53.6 |
| 2024-02-15 | 41.45 (+0.15) | 1.23 (0.0) | 2.2 (+0.01) | 134 | 12.41 | 0 | 0.0 | 7 | 0.65 | 1080 | 54.1 | 52.4 | 55.0 | 51.6 |
| 2024-02-05 | 41.3 (-0.04) | 1.23 (0.0) | 2.19 (+0.04) | -90 | -21.79 | 0 | 0.0 | 50 | 12.11 | 413 | 51.5 | 52.1 | 52.2 | 51.5 |
| 2024-02-02 | 41.34 (+0.07) | 1.23 (0.0) | 2.15 (-0.01) | 63 | 16.8 | 0 | 0.0 | -17 | -4.53 | 375 | 52.3 | 51.9 | 52.6 | 51.0 |
| 2024-02-01 | 41.27 (-0.04) | 1.23 (0.0) | 2.16 (+0.01) | 3 | 1.89 | 0 | 0.0 | 10 | 6.29 | 159 | 51.8 | 52.0 | 52.4 | 51.7 |
| 2024-01-31 | 41.31 (0.0) | 1.23 (0.0) | 2.15 (+0.01) | -6 | -3.49 | 0 | 0.0 | 12 | 6.98 | 172 | 52.0 | 51.6 | 52.0 | 51.3 |
| 2024-01-30 | 41.31 (-0.01) | 1.23 (0.0) | 2.14 (0.0) | -59 | -24.48 | 0 | 0.0 | 0 | 0.0 | 241 | 51.7 | 52.3 | 52.5 | 51.6 |
| 2024-01-29 | 41.32 (+0.05) | 1.23 (0.0) | 2.14 (0.0) | 36 | 14.81 | 0 | 0.0 | 2 | 0.82 | 243 | 52.4 | 51.7 | 53.0 | 51.7 |
| 2024-01-26 | 41.27 (0.0) | 1.23 (0.0) | 2.14 (0.0) | 14 | 7.18 | 0 | 0.0 | 0 | 0.0 | 195 | 52.0 | 52.9 | 52.9 | 51.9 |
| 2024-01-25 | 41.27 (-0.07) | 1.23 (0.0) | 2.14 (0.0) | -40 | -10.05 | 0 | 0.0 | 0 | 0.0 | 398 | 52.3 | 53.4 | 53.5 | 52.2 |
| 2024-01-24 | 41.34 (+0.06) | 1.23 (0.0) | 2.14 (+0.01) | 71 | 16.63 | 0 | 0.0 | 11 | 2.58 | 427 | 53.2 | 53.5 | 53.9 | 53.2 |
| 2024-01-23 | 41.28 (+0.05) | 1.23 (0.0) | 2.13 (+0.04) | 71 | 14.03 | 0 | 0.0 | 51 | 10.08 | 506 | 53.3 | 53.0 | 53.6 | 52.5 |
| 2024-01-22 | 41.23 (+0.1) | 1.23 (-0.36) | 2.09 (0.0) | 119 | 36.73 | 0 | 0.0 | 2 | 0.62 | 324 | 52.8 | 52.5 | 52.8 | 51.4 |
| 2024-01-19 | 41.13 (-0.06) | 1.59 (0.0) | 2.09 (0.0) | -118 | -17.82 | 0 | 0.0 | -3 | -0.45 | 662 | 52.1 | 52.7 | 52.7 | 51.4 |
| 2024-01-18 | 41.19 (-0.12) | 1.59 (0.0) | 2.09 (-0.01) | -169 | -29.7 | 0 | 0.0 | -17 | -2.99 | 569 | 52.2 | 52.0 | 52.6 | 51.5 |
| 2024-01-17 | 41.31 (-0.11) | 1.59 (0.0) | 2.1 (0.0) | -175 | -11.2 | -1 | -0.06 | -1 | -0.06 | 1562 | 52.0 | 51.8 | 54.9 | 51.8 |
| 2024-01-16 | 41.42 (+0.03) | 1.59 (-0.14) | 2.1 (-0.01) | 40 | 7.27 | -160 | -29.09 | 0 | 0.0 | 550 | 51.3 | 52.3 | 52.6 | 51.2 |
| 2024-01-15 | 41.39 (+0.08) | 1.73 (-0.15) | 2.11 (+0.01) | 101 | 18.13 | -174 | -31.24 | 2 | 0.36 | 557 | 52.3 | 51.9 | 52.5 | 51.0 |
| 2024-01-12 | 41.31 (-0.05) | 1.88 (-0.09) | 2.1 (0.0) | -80 | -21.74 | -107 | -29.08 | -1 | -0.27 | 368 | 51.5 | 51.6 | 52.2 | 51.3 |
| 2024-01-11 | 41.36 (+0.04) | 1.97 (-0.17) | 2.1 (-0.01) | 29 | 4.36 | -200 | -30.08 | -4 | -0.6 | 665 | 51.6 | 52.1 | 52.7 | 51.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 41.32 (+0.14) | 2.14 (0.0) | 2.11 (0.0) | 65 | 10.62 | 0 | 0.0 | -1 | -0.16 | 612 | 51.9 | 52.2 | 52.8 | 51.8 |
| 2024-01-09 | 41.18 (+0.09) | 2.14 (0.0) | 2.11 (-0.01) | 74 | 10.85 | 0 | 0.0 | -7 | -1.03 | 682 | 52.5 | 53.7 | 53.8 | 52.1 |
| 2024-01-08 | 41.09 (-0.07) | 2.14 (0.0) | 2.12 (0.0) | -120 | -30.85 | 0 | 0.0 | 0 | 0.0 | 389 | 53.8 | 54.1 | 54.9 | 53.8 |
| 2024-01-05 | 41.16 (-0.04) | 2.14 (0.0) | 2.12 (-0.01) | -68 | -22.22 | 0 | 0.0 | -12 | -3.92 | 306 | 54.2 | 54.0 | 54.9 | 54.0 |
| 2024-01-04 | 41.2 (-0.04) | 2.14 (0.0) | 2.13 (+0.01) | -60 | -9.16 | 0 | 0.0 | 11 | 1.68 | 655 | 54.2 | 55.0 | 55.4 | 53.7 |
| 2024-01-03 | 41.24 (-0.07) | 2.14 (0.0) | 2.12 (0.0) | -158 | -30.21 | 0 | 0.0 | -5 | -0.96 | 523 | 54.5 | 54.9 | 55.1 | 54.2 |
| 2024-01-02 | 41.31 (+0.01) | 2.14 (0.0) | 2.12 (-0.01) | 78 | 13.61 | 0 | 0.0 | -7 | -1.22 | 573 | 55.3 | 56.2 | 56.3 | 55.2 |
| 2023-12-29 | 41.3 (-0.09) | 2.14 (0.0) | 2.13 (0.0) | -109 | -7.48 | 0 | 0.0 | -2 | -0.14 | 1457 | 55.9 | 57.4 | 57.5 | 55.6 |
| 2023-12-28 | 41.39 (-0.08) | 2.14 (0.0) | 2.13 (+0.01) | -59 | -9.47 | 0 | 0.0 | 9 | 1.44 | 623 | 57.5 | 58.4 | 58.4 | 57.5 |
| 2023-12-27 | 41.47 (-0.05) | 2.14 (+0.04) | 2.12 (0.0) | -66 | -11.96 | 39 | 7.07 | -2 | -0.36 | 552 | 57.8 | 58.0 | 58.0 | 57.5 |
| 2023-12-26 | 41.52 (+0.2) | 2.1 (0.0) | 2.12 (+0.01) | 204 | 25.47 | 0 | 0.0 | 14 | 1.75 | 801 | 57.7 | 58.4 | 58.4 | 57.6 |
| 2023-12-25 | 41.32 (-0.02) | 2.1 (0.0) | 2.11 (-0.01) | -72 | -10.53 | 0 | 0.0 | -15 | -2.19 | 684 | 57.4 | 59.0 | 59.0 | 57.4 |
| 2023-12-22 | 41.34 (-0.04) | 2.1 (0.0) | 2.12 (-0.01) | -93 | -9.14 | 0 | 0.0 | -7 | -0.69 | 1018 | 58.5 | 58.7 | 59.1 | 57.7 |
| 2023-12-21 | 41.38 (+0.15) | 2.1 (0.0) | 2.13 (0.0) | 125 | 8.66 | 0 | 0.0 | -1 | -0.07 | 1444 | 58.6 | 57.5 | 59.1 | 57.3 |
| 2023-12-20 | 41.23 (-0.09) | 2.1 (0.0) | 2.13 (-0.04) | -170 | -7.56 | 0 | 0.0 | -49 | -2.18 | 2249 | 58.0 | 59.0 | 59.0 | 57.8 |
| 2023-12-19 | 41.32 (-0.59) | 2.1 (-0.03) | 2.17 (0.0) | -794 | -11.48 | -30 | -0.43 | 5 | 0.07 | 6916 | 59.4 | 60.3 | 63.0 | 59.3 |
| 2023-12-18 | 41.91 (-0.2) | 2.13 (+0.27) | 2.17 (-0.01) | -272 | -18.6 | 314 | 21.48 | -11 | -0.75 | 1462 | 59.0 | 59.1 | 60.0 | 58.8 |
| 2023-12-15 | 42.11 (-0.23) | 1.86 (0.0) | 2.18 (-0.04) | -326 | -7.3 | 0 | 0.0 | -46 | -1.03 | 4463 | 59.1 | 60.8 | 61.0 | 58.7 |
| 2023-12-14 | 42.34 (+0.5) | 1.86 (-0.11) | 2.22 (+0.01) | 500 | 3.31 | -128 | -0.85 | 11 | 0.07 | 15086 | 61.1 | 58.5 | 62.6 | 58.3 |
| 2023-12-13 | 41.84 (-0.01) | 1.97 (0.0) | 2.21 (+0.1) | -181 | -5.81 | 0 | 0.0 | 109 | 3.5 | 3114 | 57.0 | 56.9 | 58.2 | 56.1 |
| 2023-12-12 | 41.85 (+0.06) | 1.97 (0.0) | 2.11 (+0.04) | -24 | -1.74 | 0 | 0.0 | 54 | 3.92 | 1376 | 56.7 | 54.2 | 56.7 | 54.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 41.79 (-0.01) | 1.97 (-0.02) | 2.07 (0.0) | 44 | 13.62 | -20 | -6.19 | 1 | 0.31 | 323 | 54.2 | 54.8 | 55.0 | 54.1 |
| 2023-12-08 | 41.8 (-0.01) | 1.99 (0.0) | 2.07 (0.0) | -11 | -3.08 | 0 | 0.0 | -9 | -2.52 | 357 | 54.2 | 55.3 | 55.6 | 54.2 |
| 2023-12-07 | 41.81 (+0.11) | 1.99 (0.0) | 2.07 (0.0) | 119 | 22.62 | 0 | 0.0 | 0 | 0.0 | 526 | 54.9 | 54.8 | 55.4 | 54.5 |
| 2023-12-06 | 41.7 (+0.08) | 1.99 (0.0) | 2.07 (0.0) | 83 | 14.14 | 0 | 0.0 | 0 | 0.0 | 587 | 55.0 | 56.0 | 56.0 | 55.0 |
| 2023-12-05 | 41.62 (-0.16) | 1.99 (0.0) | 2.07 (-0.01) | -238 | -20.62 | 0 | 0.0 | -12 | -1.04 | 1154 | 55.6 | 57.1 | 57.1 | 55.4 |
| 2023-12-04 | 41.78 (+0.06) | 1.99 (-0.01) | 2.08 (-0.01) | 52 | 4.25 | -10 | -0.82 | -9 | -0.74 | 1223 | 57.0 | 56.8 | 57.0 | 55.8 |
| 2023-12-01 | 41.72 (-0.24) | 2.0 (-0.01) | 2.09 (-0.01) | -266 | -14.7 | -12 | -0.66 | -13 | -0.72 | 1810 | 56.6 | 57.3 | 57.4 | 56.6 |
| 2023-11-30 | 41.96 (-0.07) | 2.01 (0.0) | 2.1 (-0.03) | -128 | -2.14 | 0 | 0.0 | -34 | -0.57 | 5995 | 57.7 | 56.8 | 58.4 | 56.4 |
| 2023-11-29 | 42.03 (+0.2) | 2.01 (0.0) | 2.13 (+0.12) | 207 | 6.84 | 0 | 0.0 | 146 | 4.82 | 3027 | 55.7 | 53.2 | 56.7 | 53.2 |
| 2023-11-28 | 41.83 (+0.11) | 2.01 (0.0) | 2.01 (0.0) | 125 | 32.72 | 0 | 0.0 | 1 | 0.26 | 382 | 52.9 | 52.5 | 53.2 | 52.4 |
| 2023-11-27 | 41.72 (-0.05) | 2.01 (0.0) | 2.01 (0.0) | -84 | -14.38 | 0 | 0.0 | -1 | -0.17 | 584 | 52.5 | 53.6 | 53.9 | 51.9 |
| 2023-11-24 | 41.77 (-0.43) | 2.01 (0.0) | 2.01 (+0.06) | -611 | -29.91 | 0 | 0.0 | 64 | 3.13 | 2043 | 53.3 | 53.3 | 54.7 | 52.8 |
| 2023-11-23 | 42.2 (+0.04) | 2.01 (0.0) | 1.95 (+0.01) | 39 | 7.22 | 0 | 0.0 | 17 | 3.15 | 540 | 52.7 | 52.3 | 53.2 | 52.2 |
| 2023-11-22 | 42.16 (+0.15) | 2.01 (0.0) | 1.94 (0.0) | 176 | 34.65 | 0 | 0.0 | -1 | -0.2 | 508 | 52.3 | 51.7 | 52.6 | 51.4 |
| 2023-11-21 | 42.01 (-0.1) | 2.01 (0.0) | 1.94 (0.0) | -29 | -7.09 | 0 | 0.0 | 0 | 0.0 | 409 | 51.7 | 52.2 | 52.2 | 51.5 |
| 2023-11-20 | 42.11 (+0.01) | 2.01 (0.0) | 1.94 (0.0) | 27 | 6.72 | 0 | 0.0 | -1 | -0.25 | 402 | 51.5 | 51.0 | 51.6 | 51.0 |
| 2023-11-17 | 42.1 (-0.01) | 2.01 (0.0) | 1.94 (0.0) | 89 | 34.1 | 0 | 0.0 | 0 | 0.0 | 261 | 50.8 | 50.4 | 50.8 | 50.4 |
| 2023-11-16 | 42.11 (-0.03) | 2.01 (0.0) | 1.94 (0.0) | -2 | -1.14 | 0 | 0.0 | -1 | -0.57 | 175 | 50.4 | 51.0 | 51.0 | 50.4 |
| 2023-11-15 | 42.14 (+0.11) | 2.01 (0.0) | 1.94 (0.0) | 142 | 36.79 | 0 | 0.0 | -1 | -0.26 | 386 | 50.3 | 50.0 | 50.8 | 49.5 |
| 2023-11-14 | 42.03 (+0.02) | 2.01 (0.0) | 1.94 (0.0) | 31 | 12.81 | 0 | 0.0 | 1 | 0.41 | 242 | 49.6 | 49.6 | 50.2 | 49.5 |
| 2023-11-13 | 42.01 (-0.06) | 2.01 (0.0) | 1.94 (0.0) | -60 | -19.87 | 0 | 0.0 | 5 | 1.66 | 302 | 49.75 | 50.2 | 50.2 | 49.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 42.07 (-0.07) | 2.01 (0.0) | 1.94 (0.0) | -43 | -21.29 | 0 | 0.0 | 1 | 0.5 | 202 | 50.0 | 50.1 | 50.8 | 50.0 |
| 2023-11-09 | 42.14 (-0.09) | 2.01 (0.0) | 1.94 (+0.01) | 20 | 6.25 | 0 | 0.0 | 4 | 1.25 | 320 | 50.4 | 51.1 | 51.1 | 50.3 |
| 2023-11-08 | 42.23 (+0.04) | 2.01 (0.0) | 1.93 (0.0) | 130 | 26.64 | 0 | 0.0 | 0 | 0.0 | 488 | 51.1 | 51.4 | 51.9 | 51.1 |
| 2023-11-07 | 42.19 (+0.02) | 2.01 (0.0) | 1.93 (0.0) | 43 | 22.99 | 0 | 0.0 | 3 | 1.6 | 187 | 51.1 | 51.2 | 51.4 | 50.9 |
| 2023-11-06 | 42.17 (+0.13) | 2.01 (0.0) | 1.93 (0.0) | 217 | 46.37 | 0 | 0.0 | 4 | 0.85 | 468 | 51.3 | 51.0 | 51.5 | 50.8 |
| 2023-11-03 | 42.04 (+0.03) | 2.01 (0.0) | 1.93 (0.0) | 89 | 43.41 | 0 | 0.0 | -1 | -0.49 | 205 | 50.3 | 50.7 | 50.7 | 50.0 |
| 2023-11-02 | 42.01 (+0.01) | 2.01 (0.0) | 1.93 (0.0) | 14 | 4.9 | 0 | 0.0 | 2 | 0.7 | 286 | 50.2 | 50.7 | 50.7 | 49.8 |
| 2023-11-01 | 42.0 (+0.1) | 2.01 (0.0) | 1.93 (0.0) | 114 | 14.32 | 0 | 0.0 | -1 | -0.13 | 796 | 49.65 | 49.4 | 51.3 | 49.3 |
| 2023-10-31 | 41.9 (-0.05) | 2.01 (0.0) | 1.93 (+0.01) | -54 | -10.61 | 0 | 0.0 | 3 | 0.59 | 509 | 48.65 | 50.5 | 50.7 | 48.55 |
| 2023-10-30 | 41.95 (+0.11) | 2.01 (0.0) | 1.92 (0.0) | 116 | 60.73 | 0 | 0.0 | 2 | 1.05 | 191 | 50.1 | 49.6 | 50.3 | 49.6 |
| 2023-10-27 | 41.84 (-0.02) | 2.01 (0.0) | 1.92 (0.0) | -18 | -6.67 | 0 | 0.0 | 0 | 0.0 | 270 | 49.5 | 50.5 | 50.5 | 49.5 |
| 2023-10-26 | 41.86 (0.0) | 2.01 (+2.01) | 1.92 (0.0) | 7 | 2.55 | 0 | 0.0 | -2 | -0.73 | 274 | 49.6 | 49.9 | 50.3 | 49.6 |
| 2023-10-25 | 41.86 (+0.02) | 0.0 (0.0) | 1.92 (0.0) | 22 | 9.09 | 0 | 0.0 | 0 | 0.0 | 242 | 50.4 | 50.9 | 51.0 | 50.3 |
| 2023-10-24 | 41.84 (+0.09) | 0.0 (0.0) | 1.92 (0.0) | 102 | 39.53 | 0 | 0.0 | -1 | -0.39 | 258 | 50.1 | 49.75 | 50.3 | 49.6 |
| 2023-10-23 | 41.75 (-0.02) | 0.0 (0.0) | 1.92 (0.0) | -25 | -12.25 | 0 | 0.0 | 1 | 0.49 | 204 | 49.55 | 49.55 | 50.9 | 49.4 |
| 2023-10-20 | 41.77 (-0.11) | 0.0 (0.0) | 1.92 (+0.03) | -131 | -27.75 | 0 | 0.0 | 36 | 7.63 | 472 | 49.35 | 50.1 | 50.1 | 48.8 |
| 2023-10-19 | 41.88 (+0.08) | 0.0 (0.0) | 1.89 (-0.01) | 68 | 8.79 | 0 | 0.0 | -3 | -0.39 | 774 | 50.1 | 48.2 | 51.0 | 48.2 |
| 2023-10-18 | 41.8 (-0.03) | 0.0 (0.0) | 1.9 (+0.03) | -10 | -1.47 | -183 | -26.99 | 28 | 4.13 | 678 | 48.15 | 49.05 | 49.45 | 48.05 |
| 2023-10-17 | 41.83 (-0.04) | 0.0 (0.0) | 1.87 (0.0) | -33 | -6.11 | -148 | -27.41 | 2 | 0.37 | 540 | 49.05 | 49.85 | 50.8 | 49.05 |
| 2023-10-16 | 41.87 (-0.07) | 0.0 (0.0) | 1.87 (-0.02) | -32 | -8.02 | -39 | -9.77 | -21 | -5.26 | 399 | 49.75 | 50.3 | 50.5 | 49.6 |
| 2023-10-13 | 41.94 (+0.04) | 0.0 (-0.06) | 1.89 (+0.01) | 53 | 12.18 | -121 | -27.82 | 10 | 2.3 | 435 | 50.5 | 50.6 | 51.4 | 50.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 41.9 (+0.21) | 0.06 (-0.21) | 1.88 (+0.03) | 239 | 27.79 | -243 | -28.26 | 37 | 4.3 | 860 | 51.2 | 50.1 | 51.3 | 49.8 |
| 2023-10-11 | 41.69 (-0.1) | 0.27 (0.0) | 1.85 (0.0) | -128 | -9.68 | 0 | 0.0 | -3 | -0.23 | 1322 | 50.0 | 52.7 | 52.9 | 50.0 |
| 2023-10-06 | 41.79 (-0.09) | 0.27 (0.0) | 1.85 (+0.01) | -106 | -31.09 | 0 | 0.0 | 8 | 2.35 | 341 | 53.0 | 54.2 | 54.2 | 53.0 |
| 2023-10-05 | 41.88 (-0.02) | 0.27 (0.0) | 1.84 (+0.03) | 113 | 42.01 | 0 | 0.0 | 41 | 15.24 | 269 | 53.7 | 53.6 | 54.3 | 53.5 |
| 2023-10-04 | 41.9 (-0.04) | 0.27 (0.0) | 1.81 (0.0) | -53 | -14.72 | 0 | 0.0 | 1 | 0.28 | 360 | 53.1 | 54.0 | 54.0 | 52.8 |
| 2023-10-03 | 41.94 (+0.02) | 0.27 (0.0) | 1.81 (+0.01) | 30 | 8.98 | 0 | 0.0 | 6 | 1.8 | 334 | 54.0 | 54.6 | 54.6 | 54.0 |
| 2023-10-02 | 41.92 (+0.08) | 0.27 (0.0) | 1.8 (0.0) | 97 | 23.15 | 0 | 0.0 | 8 | 1.91 | 419 | 54.3 | 54.0 | 54.8 | 54.0 |
| 2023-09-28 | 41.84 (+0.04) | 0.27 (0.0) | 1.8 (0.0) | 73 | 14.4 | 0 | 0.0 | -1 | -0.2 | 507 | 53.5 | 53.6 | 54.2 | 53.4 |
| 2023-09-27 | 41.8 (+0.03) | 0.27 (0.0) | 1.8 (-0.01) | 35 | 8.62 | 0 | 0.0 | -15 | -3.69 | 406 | 52.9 | 53.1 | 53.4 | 52.3 |
| 2023-09-26 | 41.77 (-0.08) | 0.27 (0.0) | 1.81 (0.0) | -36 | -8.35 | 0 | 0.0 | -4 | -0.93 | 431 | 53.2 | 53.6 | 54.3 | 53.1 |
| 2023-09-25 | 41.85 (+0.05) | 0.27 (0.0) | 1.81 (0.0) | 58 | 18.07 | 0 | 0.0 | 6 | 1.87 | 321 | 54.1 | 53.6 | 54.4 | 53.6 |
| 2023-09-22 | 41.8 (+0.01) | 0.27 (0.0) | 1.81 (0.0) | 1 | 0.14 | 0 | 0.0 | -6 | -0.85 | 707 | 53.3 | 53.0 | 53.6 | 52.3 |
| 2023-09-21 | 41.79 (+0.06) | 0.27 (0.0) | 1.81 (-0.01) | 112 | 12.16 | 0 | 0.0 | -11 | -1.19 | 921 | 53.3 | 54.1 | 54.5 | 53.0 |
| 2023-09-20 | 41.73 (+0.14) | 0.27 (-0.1) | 1.82 (+0.01) | 164 | 19.55 | -119 | -14.18 | 13 | 1.55 | 839 | 54.7 | 55.8 | 56.1 | 54.5 |
| 2023-09-19 | 41.59 (-0.15) | 0.37 (-0.14) | 1.81 (-0.01) | -199 | -10.07 | -161 | -8.14 | -12 | -0.61 | 1977 | 55.4 | 57.9 | 58.4 | 55.2 |
| 2023-09-18 | 41.74 (0.0) | 0.51 (0.0) | 1.82 (-0.02) | -4 | -0.5 | 0 | 0.0 | -21 | -2.64 | 795 | 56.9 | 57.1 | 58.2 | 56.9 |
| 2023-09-15 | 41.74 (+0.2) | 0.51 (0.0) | 1.84 (+0.01) | 203 | 14.01 | 0 | 0.0 | 9 | 0.62 | 1449 | 57.7 | 57.6 | 58.3 | 56.9 |
| 2023-09-14 | 41.54 (+0.05) | 0.51 (0.0) | 1.83 (-0.03) | 25 | 1.69 | 0 | 0.0 | -30 | -2.02 | 1483 | 57.2 | 58.4 | 58.5 | 57.2 |
| 2023-09-13 | 41.49 (-0.18) | 0.51 (0.0) | 1.86 (-0.17) | -315 | -11.0 | 0 | 0.0 | -202 | -7.06 | 2863 | 57.7 | 58.1 | 59.1 | 57.3 |
| 2023-09-12 | 41.67 (+0.47) | 0.51 (0.0) | 2.03 (+0.2) | 393 | 6.27 | 0 | 0.0 | 233 | 3.71 | 6272 | 58.6 | 54.9 | 59.5 | 54.8 |
| 2023-09-11 | 41.2 (-0.27) | 0.51 (0.0) | 1.83 (-0.02) | -428 | -20.98 | 0 | 0.0 | -24 | -1.18 | 2040 | 55.0 | 56.5 | 56.9 | 54.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 41.47 (-0.52) | 0.51 (0.0) | 1.85 (-0.05) | -768 | -29.73 | 0 | 0.0 | -55 | -2.13 | 2583 | 57.0 | 56.9 | 57.3 | 56.2 |
| 2023-09-07 | 41.99 (+0.11) | 0.51 (0.0) | 1.9 (+0.04) | 23 | 0.37 | 0 | 0.0 | 47 | 0.76 | 6181 | 57.4 | 55.0 | 57.7 | 54.2 |
| 2023-09-06 | 41.88 (-0.23) | 0.51 (0.0) | 1.86 (-0.03) | -511 | -13.45 | 0 | 0.0 | -30 | -0.79 | 3798 | 55.4 | 55.2 | 55.8 | 54.5 |
| 2023-09-05 | 42.11 (+0.25) | 0.51 (0.0) | 1.89 (+0.05) | 302 | 20.01 | 0 | 0.0 | 59 | 3.91 | 1509 | 54.9 | 52.4 | 54.9 | 52.4 |
| 2023-09-04 | 41.86 (-0.11) | 0.51 (0.0) | 1.84 (0.0) | -221 | -28.44 | 0 | 0.0 | -8 | -1.03 | 777 | 52.4 | 53.6 | 53.6 | 52.2 |
| 2023-09-01 | 41.97 (-0.32) | 0.51 (0.0) | 1.84 (+0.02) | -388 | -14.48 | 0 | 0.0 | 31 | 1.16 | 2679 | 53.1 | 53.0 | 55.3 | 53.0 |
| 2023-08-31 | 42.29 (-0.01) | 0.51 (0.0) | 1.82 (+0.01) | -1 | -0.39 | 0 | 0.0 | 12 | 4.63 | 259 | 52.7 | 53.0 | 53.1 | 52.1 |
| 2023-08-30 | 42.3 (+0.23) | 0.51 (0.0) | 1.81 (+0.01) | 378 | 63.96 | 0 | 0.0 | 1 | 0.17 | 591 | 52.7 | 51.8 | 52.9 | 51.8 |
| 2023-08-29 | 42.07 (+0.02) | 0.51 (-0.05) | 1.8 (0.0) | 47 | 17.67 | -66 | -24.81 | 0 | 0.0 | 266 | 51.7 | 52.3 | 52.3 | 51.5 |
| 2023-08-28 | 42.05 (+0.01) | 0.56 (-0.17) | 1.8 (-0.01) | 18 | 2.86 | -192 | -30.48 | -2 | -0.32 | 630 | 51.8 | 52.5 | 53.3 | 51.0 |
| 2023-08-25 | 42.04 (+0.22) | 0.73 (0.0) | 1.81 (0.0) | 182 | 48.53 | 0 | 0.0 | -1 | -0.27 | 375 | 52.3 | 51.5 | 52.7 | 51.5 |
| 2023-08-24 | 41.82 (-0.14) | 0.73 (0.0) | 1.81 (-0.01) | -171 | -21.3 | 0 | 0.0 | -11 | -1.37 | 803 | 51.9 | 53.9 | 53.9 | 51.9 |
| 2023-08-23 | 41.96 (+0.21) | 0.73 (0.0) | 1.82 (0.0) | 266 | 29.23 | 0 | 0.0 | -3 | -0.33 | 910 | 53.1 | 52.6 | 53.8 | 52.6 |
| 2023-08-22 | 41.75 (-0.09) | 0.73 (0.0) | 1.82 (0.0) | -123 | -15.53 | 0 | 0.0 | -2 | -0.25 | 792 | 52.5 | 53.3 | 53.9 | 52.4 |
| 2023-08-21 | 41.84 (-0.05) | 0.73 (0.0) | 1.82 (-0.01) | 12 | 2.42 | 0 | 0.0 | -5 | -1.01 | 496 | 52.1 | 52.7 | 53.0 | 51.6 |
| 2023-08-18 | 41.89 (-0.04) | 0.73 (0.0) | 1.83 (0.0) | -173 | -11.95 | 0 | 0.0 | -5 | -0.35 | 1448 | 52.2 | 52.6 | 54.3 | 51.8 |
| 2023-08-17 | 41.93 (-0.04) | 0.73 (0.0) | 1.83 (+0.02) | -119 | -5.11 | 0 | 0.0 | 22 | 0.94 | 2329 | 52.8 | 50.3 | 53.2 | 49.4 |
| 2023-08-16 | 41.97 (-0.04) | 0.73 (0.0) | 1.81 (-0.01) | 61 | 11.17 | 0 | 0.0 | -4 | -0.73 | 546 | 49.85 | 48.2 | 50.2 | 48.0 |
| 2023-08-15 | 42.01 (+0.06) | 0.73 (0.0) | 1.82 (0.0) | 154 | 39.69 | 0 | 0.0 | -9 | -2.32 | 388 | 49.0 | 48.2 | 49.1 | 48.1 |
| 2023-08-14 | 41.95 (+0.07) | 0.73 (0.0) | 1.82 (0.0) | 60 | 11.05 | 0 | 0.0 | -2 | -0.37 | 543 | 47.75 | 48.8 | 48.8 | 47.5 |
| 2023-08-11 | 41.88 (+0.16) | 0.73 (0.0) | 1.82 (0.0) | 161 | 46.8 | 0 | 0.0 | 0 | 0.0 | 344 | 49.1 | 48.5 | 49.8 | 48.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 41.72 (+0.18) | 0.73 (0.0) | 1.82 (-0.01) | 98 | 13.39 | 0 | 0.0 | -3 | -0.41 | 732 | 48.5 | 49.35 | 49.55 | 48.5 |
| 2023-08-09 | 41.54 (-0.2) | 0.73 (0.0) | 1.83 (+0.01) | -218 | -24.72 | 0 | 0.0 | 4 | 0.45 | 882 | 49.55 | 50.7 | 50.7 | 49.1 |
| 2023-08-08 | 41.74 (-0.08) | 0.73 (0.0) | 1.82 (-0.01) | -97 | -26.5 | 0 | 0.0 | -5 | -1.37 | 366 | 50.5 | 51.5 | 51.5 | 50.5 |
| 2023-08-07 | 41.82 (+0.05) | 0.73 (0.0) | 1.83 (0.0) | 44 | 13.62 | 0 | 0.0 | 2 | 0.62 | 323 | 51.5 | 51.2 | 51.5 | 50.0 |
| 2023-08-04 | 41.77 (+0.09) | 0.73 (0.0) | 1.83 (+0.01) | 107 | 33.65 | 0 | 0.0 | 6 | 1.89 | 318 | 50.8 | 50.8 | 51.3 | 50.2 |
| 2023-08-02 | 41.68 (-0.16) | 0.73 (0.0) | 1.82 (0.0) | -271 | -31.84 | 0 | 0.0 | -3 | -0.35 | 851 | 50.8 | 52.0 | 52.3 | 50.2 |
| 2023-08-01 | 41.84 (-0.24) | 0.73 (0.0) | 1.82 (0.0) | -207 | -31.65 | 0 | 0.0 | 8 | 1.22 | 654 | 52.0 | 52.8 | 53.3 | 51.7 |
| 2023-07-31 | 42.08 (-0.14) | 0.73 (0.0) | 1.82 (0.0) | -173 | -21.65 | 0 | 0.0 | 1 | 0.13 | 799 | 52.4 | 52.8 | 53.2 | 51.8 |
| 2023-07-28 | 42.22 (+0.18) | 0.73 (-0.22) | 1.82 (+0.01) | 232 | 28.43 | -267 | -32.72 | 2 | 0.25 | 816 | 52.0 | 52.2 | 52.3 | 51.5 |
| 2023-07-27 | 42.04 (+0.09) | 0.95 (0.0) | 1.81 (+0.01) | 138 | 23.04 | 0 | 0.0 | 18 | 3.01 | 599 | 52.4 | 51.6 | 52.4 | 51.5 |
| 2023-07-26 | 41.95 (-0.01) | 0.95 (0.0) | 1.8 (0.0) | 2 | 0.24 | 0 | 0.0 | -3 | -0.35 | 847 | 51.4 | 52.2 | 52.3 | 50.9 |
| 2023-07-25 | 41.96 (+0.47) | 0.95 (-0.3) | 1.8 (0.0) | 480 | 46.97 | -349 | -34.15 | 3 | 0.29 | 1022 | 52.0 | 51.3 | 52.2 | 51.0 |
| 2023-07-24 | 41.49 (+0.06) | 1.25 (-0.32) | 1.8 (-0.01) | 50 | 2.77 | -370 | -20.53 | -17 | -0.94 | 1802 | 51.2 | 53.8 | 53.8 | 50.9 |
| 2023-07-21 | 41.43 (-0.32) | 1.57 (0.0) | 1.81 (-0.02) | -443 | -48.95 | 0 | 0.0 | -19 | -2.1 | 905 | 53.7 | 54.5 | 54.5 | 53.6 |
| 2023-07-20 | 41.75 (+0.03) | 1.57 (0.0) | 1.83 (+0.02) | 200 | 19.65 | 0 | 0.0 | 21 | 2.06 | 1018 | 55.0 | 53.2 | 55.0 | 53.2 |
| 2023-07-19 | 41.72 (+0.13) | 1.57 (-0.05) | 1.81 (-0.01) | 76 | 6.19 | -65 | -5.3 | -8 | -0.65 | 1227 | 53.1 | 53.0 | 54.7 | 52.9 |
| 2023-07-18 | 41.59 (+0.23) | 1.62 (-0.06) | 1.82 (-0.46) | 187 | 8.01 | -70 | -3.0 | -542 | -23.2 | 2336 | 52.8 | 55.6 | 55.6 | 52.7 |
| 2023-07-17 | 41.36 (+0.27) | 1.68 (-0.2) | 2.28 (-0.01) | 159 | 8.07 | -233 | -11.83 | -13 | -0.66 | 1970 | 54.5 | 55.8 | 55.8 | 54.1 |
| 2023-07-14 | 41.09 (-0.45) | 1.88 (-0.47) | 2.29 (-0.23) | -90 | -3.33 | -555 | -20.52 | -269 | -9.94 | 2705 | 55.6 | 57.0 | 57.5 | 55.6 |
| 2023-07-13 | 41.54 (+0.21) | 2.35 (-0.2) | 2.52 (+0.28) | 210 | 6.44 | -234 | -7.18 | 328 | 10.06 | 3260 | 59.1 | 58.4 | 59.7 | 56.9 |
| 2023-07-12 | 41.33 (-0.23) | 2.55 (-0.04) | 2.24 (+0.01) | -189 | -23.65 | -40 | -5.01 | 16 | 2.0 | 799 | 57.8 | 58.2 | 58.6 | 57.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-11 | 41.56 (+0.06) | 2.59 (-0.33) | 2.23 (0.0) | 297 | 24.5 | -393 | -32.43 | -6 | -0.5 | 1212 | 58.0 | 58.2 | 58.7 | 57.4 |
| 2023-07-10 | 41.5 (+0.16) | 2.92 (-0.58) | 2.23 (0.0) | 256 | 14.88 | -675 | -39.24 | 6 | 0.35 | 1720 | 57.8 | 58.4 | 59.2 | 57.3 |
| 2023-07-07 | 41.34 (+0.15) | 3.5 (-0.2) | 2.23 (0.0) | 256 | 14.99 | -234 | -13.7 | -3 | -0.18 | 1708 | 58.5 | 58.6 | 59.2 | 57.6 |
| 2023-07-06 | 41.19 (-0.05) | 3.7 (-0.35) | 2.23 (+0.02) | 40 | 2.14 | -415 | -22.24 | 22 | 1.18 | 1866 | 59.0 | 60.0 | 60.3 | 59.0 |
| 2023-07-05 | 41.24 (-0.07) | 4.05 (-0.49) | 2.21 (0.0) | 138 | 8.14 | -577 | -34.02 | 5 | 0.29 | 1696 | 60.2 | 60.8 | 61.4 | 60.2 |
| 2023-07-04 | 41.31 (+0.16) | 4.54 (-1.14) | 2.21 (+0.01) | 200 | 9.55 | -606 | -28.94 | 14 | 0.67 | 2094 | 60.5 | 60.9 | 60.9 | 60.0 |
| 2023-07-03 | 41.15 (+0.33) | 5.68 (-0.73) | 2.2 (+0.01) | 497 | 25.23 | -866 | -43.96 | 10 | 0.51 | 1970 | 60.9 | 61.5 | 61.8 | 60.6 |
| 2023-06-30 | 40.82 (-0.31) | 6.41 (-0.74) | 2.19 (-0.1) | -282 | -12.68 | -860 | -38.67 | -116 | -5.22 | 2224 | 61.5 | 63.1 | 63.2 | 60.7 |
| 2023-06-29 | 41.13 (+0.2) | 7.15 (0.0) | 2.29 (+0.08) | 248 | 22.32 | 0 | 0.0 | 90 | 8.1 | 1111 | 63.1 | 61.9 | 63.4 | 61.3 |
| 2023-06-28 | 40.93 (+0.05) | 7.15 (-0.11) | 2.21 (0.0) | 40 | 8.53 | -138 | -29.42 | -3 | -0.64 | 469 | 61.1 | 61.5 | 61.7 | 60.9 |
| 2023-06-27 | 40.88 (-0.07) | 7.26 (0.0) | 2.21 (+0.02) | -32 | -4.16 | 0 | 0.0 | 21 | 2.73 | 770 | 60.8 | 60.9 | 61.9 | 60.2 |
| 2023-06-26 | 40.95 (-0.19) | 7.26 (-0.22) | 2.19 (-0.01) | -296 | -17.77 | -250 | -15.01 | -3 | -0.18 | 1666 | 60.8 | 62.6 | 62.6 | 60.7 |
| 2023-06-21 | 41.14 (-0.08) | 7.48 (-0.17) | 2.2 (0.0) | -103 | -10.96 | -200 | -21.28 | -1 | -0.11 | 940 | 62.7 | 63.5 | 63.5 | 62.2 |
| 2023-06-20 | 41.22 (-0.3) | 7.65 (-0.42) | 2.2 (0.0) | -307 | -16.82 | -491 | -26.9 | -5 | -0.27 | 1825 | 62.6 | 64.1 | 64.1 | 62.0 |
| 2023-06-19 | 41.52 (0.0) | 8.07 (-0.16) | 2.2 (0.0) | 135 | 11.57 | -190 | -16.28 | 2 | 0.17 | 1167 | 63.8 | 63.5 | 64.1 | 62.3 |
| 2023-06-16 | 41.52 (+0.1) | 8.23 (-0.47) | 2.2 (0.0) | 142 | 8.86 | -550 | -34.33 | -3 | -0.19 | 1602 | 63.3 | 64.5 | 64.5 | 63.1 |
| 2023-06-15 | 41.42 (+0.33) | 8.7 (-0.59) | 2.2 (-0.01) | 450 | 20.96 | -700 | -32.6 | -6 | -0.28 | 2147 | 64.3 | 64.5 | 64.7 | 62.8 |
| 2023-06-14 | 41.09 (-0.2) | 9.29 (0.0) | 2.21 (0.0) | -54 | -5.4 | 0 | 0.0 | -4 | -0.4 | 1000 | 64.3 | 65.0 | 65.6 | 64.0 |
| 2023-06-13 | 41.29 (0.0) | 9.29 (-0.18) | 2.21 (0.0) | 41 | 2.41 | -205 | -12.06 | 2 | 0.12 | 1700 | 64.8 | 65.8 | 66.4 | 64.8 |
| 2023-06-12 | 41.29 (+0.3) | 9.47 (-0.42) | 2.21 (-0.04) | 348 | 13.91 | -500 | -19.98 | -51 | -2.04 | 2502 | 65.4 | 67.5 | 67.5 | 63.9 |
| 2023-06-09 | 40.99 (+0.19) | 9.89 (-0.26) | 2.25 (+0.02) | 233 | 12.11 | -300 | -15.59 | 31 | 1.61 | 1924 | 67.1 | 67.0 | 68.5 | 66.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 40.8 (-0.18) | 10.15 (0.0) | 2.23 (-0.11) | -234 | -7.59 | 0 | 0.0 | -133 | -4.32 | 3081 | 66.7 | 69.4 | 69.4 | 66.2 |
| 2023-06-07 | 40.98 (-0.14) | 10.15 (-0.02) | 2.34 (-0.18) | -328 | -10.23 | -28 | -0.87 | -204 | -6.36 | 3206 | 69.7 | 71.4 | 71.9 | 69.6 |
| 2023-06-06 | 41.12 (-0.35) | 10.17 (+0.59) | 2.52 (-0.05) | -460 | -8.44 | 700 | 12.85 | -64 | -1.17 | 5449 | 70.8 | 70.2 | 72.0 | 69.2 |
| 2023-06-05 | 41.47 (+0.14) | 9.58 (+0.34) | 2.57 (+0.33) | 151 | 4.57 | 400 | 12.1 | 383 | 11.59 | 3305 | 70.2 | 68.0 | 70.5 | 67.3 |
| 2023-06-02 | 41.33 (-0.01) | 9.24 (+0.37) | 2.24 (-0.04) | -127 | -4.53 | 433 | 15.43 | -39 | -1.39 | 2806 | 67.1 | 68.2 | 68.3 | 67.1 |
| 2023-06-01 | 41.34 (+0.22) | 8.87 (+0.2) | 2.28 (+0.07) | 221 | 13.64 | 236 | 14.57 | 81 | 5.0 | 1620 | 66.6 | 66.0 | 67.0 | 64.7 |
| 2023-05-31 | 41.12 (-0.06) | 8.67 (0.0) | 2.21 (-0.02) | -178 | -11.91 | 0 | 0.0 | -23 | -1.54 | 1494 | 65.6 | 66.0 | 66.5 | 65.1 |
| 2023-05-30 | 41.18 (-0.73) | 8.67 (+0.13) | 2.23 (+0.04) | -894 | -20.5 | 150 | 3.44 | 46 | 1.05 | 4362 | 65.0 | 64.6 | 67.6 | 64.3 |
| 2023-05-29 | 41.91 (+0.46) | 8.54 (-0.09) | 2.19 (+0.08) | 528 | 35.65 | -105 | -7.09 | 85 | 5.74 | 1481 | 64.2 | 62.5 | 64.3 | 62.5 |
| 2023-05-26 | 41.45 (-0.35) | 8.63 (0.0) | 2.11 (+0.01) | -397 | -30.51 | 0 | 0.0 | 17 | 1.31 | 1301 | 61.9 | 63.7 | 64.4 | 61.9 |
| 2023-05-25 | 41.8 (-0.01) | 8.63 (0.0) | 2.1 (0.0) | -55 | -7.53 | 0 | 0.0 | 2 | 0.27 | 730 | 63.1 | 63.5 | 63.7 | 62.7 |
| 2023-05-24 | 41.81 (-0.1) | 8.63 (+0.07) | 2.1 (-0.01) | -109 | -12.88 | 75 | 8.87 | -15 | -1.77 | 846 | 63.2 | 63.6 | 63.6 | 62.7 |
| 2023-05-23 | 41.91 (+0.05) | 8.56 (+0.06) | 2.11 (-0.02) | 80 | 7.16 | 75 | 6.71 | -18 | -1.61 | 1117 | 63.6 | 63.6 | 64.2 | 62.5 |
| 2023-05-22 | 41.86 (+0.34) | 8.5 (0.0) | 2.13 (+0.03) | 360 | 23.65 | 0 | 0.0 | 26 | 1.71 | 1522 | 63.8 | 62.5 | 64.1 | 62.0 |
| 2023-05-19 | 41.52 (+0.2) | 8.5 (-0.7) | 2.1 (-0.01) | 141 | 4.97 | -823 | -29.03 | -12 | -0.42 | 2835 | 62.7 | 66.4 | 66.4 | 62.5 |
| 2023-05-18 | 41.32 (+0.16) | 9.2 (0.0) | 2.11 (+0.02) | 174 | 13.21 | 0 | 0.0 | 33 | 2.51 | 1317 | 65.5 | 66.0 | 66.1 | 65.2 |
| 2023-05-17 | 41.16 (-0.22) | 9.2 (+0.04) | 2.09 (-0.04) | -494 | -24.25 | 50 | 2.45 | -56 | -2.75 | 2037 | 64.8 | 65.6 | 66.1 | 64.5 |
| 2023-05-16 | 41.38 (-0.22) | 9.16 (+0.28) | 2.13 (+0.13) | -408 | -17.83 | 330 | 14.42 | 156 | 6.82 | 2288 | 65.2 | 64.3 | 65.6 | 63.9 |
| 2023-05-15 | 41.6 (-0.31) | 8.88 (+0.17) | 2.0 (-0.02) | -267 | -18.95 | 200 | 14.19 | -23 | -1.63 | 1409 | 63.4 | 62.8 | 64.0 | 62.5 |
| 2023-05-12 | 41.91 (-0.24) | 8.71 (+0.12) | 2.02 (+0.03) | -191 | -11.7 | 137 | 8.39 | 33 | 2.02 | 1632 | 63.4 | 62.7 | 63.7 | 61.6 |
| 2023-05-11 | 42.15 (+0.45) | 8.59 (-0.13) | 1.99 (-0.06) | 964 | 27.15 | -150 | -4.23 | -70 | -1.97 | 3550 | 62.7 | 64.4 | 64.4 | 61.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 41.7 (-0.2) | 8.72 (+0.16) | 2.05 (-0.08) | -255 | -9.47 | 188 | 6.98 | -88 | -3.27 | 2692 | 64.4 | 63.5 | 64.7 | 63.5 |
| 2023-05-09 | 41.9 (+1.18) | 8.56 (-1.3) | 2.13 (+0.04) | 1261 | 15.31 | -1528 | -18.55 | 40 | 0.49 | 8236 | 63.0 | 69.3 | 69.3 | 62.8 |
| 2023-05-08 | 40.72 (+0.07) | 9.86 (-0.18) | 2.09 (-0.03) | 61 | 2.48 | -213 | -8.64 | -29 | -1.18 | 2464 | 69.7 | 71.7 | 71.8 | 69.7 |
| 2023-05-05 | 40.65 (-0.13) | 10.04 (-0.28) | 2.12 (0.0) | -250 | -7.61 | -330 | -10.05 | -8 | -0.24 | 3284 | 71.1 | 71.4 | 73.1 | 70.8 |
| 2023-05-04 | 40.78 (+0.08) | 10.32 (-0.27) | 2.12 (-0.02) | -159 | -6.35 | -308 | -12.3 | -14 | -0.56 | 2505 | 71.1 | 72.5 | 73.2 | 70.7 |
| 2023-05-03 | 40.7 (-0.35) | 10.59 (0.0) | 2.14 (-0.01) | -631 | -21.97 | 0 | 0.0 | -17 | -0.59 | 2872 | 72.4 | 73.7 | 74.3 | 72.1 |
| 2023-05-02 | 41.05 (-0.06) | 10.59 (+0.08) | 2.15 (-0.03) | -157 | -5.51 | 90 | 3.16 | -32 | -1.12 | 2851 | 74.7 | 74.5 | 75.2 | 73.5 |
| 2023-04-28 | 41.11 (-0.86) | 10.51 (0.0) | 2.18 (-0.17) | -1029 | -11.88 | 0 | 0.0 | -201 | -2.32 | 8660 | 74.5 | 77.0 | 78.2 | 74.5 |
| 2023-04-27 | 41.97 (+0.17) | 10.51 (+0.11) | 2.35 (+0.17) | 219 | 2.25 | 121 | 1.25 | 198 | 2.04 | 9714 | 75.8 | 74.4 | 77.3 | 73.2 |
| 2023-04-26 | 41.8 (-0.17) | 10.4 (+0.43) | 2.18 (+0.06) | -155 | -1.44 | 505 | 4.7 | 76 | 0.71 | 10742 | 73.8 | 73.5 | 75.5 | 72.6 |
| 2023-04-25 | 41.97 (+0.17) | 9.97 (+0.09) | 2.12 (-0.07) | 252 | 3.1 | 109 | 1.34 | -86 | -1.06 | 8118 | 71.7 | 75.6 | 76.5 | 71.7 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 40.95 (-0.21) | 1.19 (0.0) | 2.17 (+0.01) | -235 | -9.86 | 0 | 0.0 | 9 | 0.38 | 2383 | 46.55 | 51.4 | 51.4 | 45.65 |
| 2024-04-12 | 41.16 (+0.17) | 1.19 (0.0) | 2.16 (-0.01) | 216 | 15.55 | 0 | 0.0 | -10 | -0.72 | 1389 | 51.1 | 51.0 | 51.2 | 49.85 |
| 2024-04-03 | 40.99 (+0.11) | 1.19 (0.0) | 2.17 (+0.03) | 152 | 11.09 | 0 | 0.0 | 31 | 2.26 | 1370 | 50.5 | 50.0 | 51.7 | 49.8 |
| 2024-03-29 | 40.88 (-0.22) | 1.19 (0.0) | 2.14 (0.0) | -249 | -16.79 | 0 | 0.0 | -3 | -0.2 | 1483 | 49.45 | 51.0 | 51.2 | 49.15 |
| 2024-03-22 | 41.1 (+0.16) | 1.19 (0.0) | 2.14 (0.0) | 65 | 3.95 | 0 | 0.0 | -1 | -0.06 | 1645 | 50.5 | 49.6 | 50.5 | 49.4 |
| 2024-03-15 | 40.94 (-0.27) | 1.19 (0.0) | 2.14 (-0.08) | -290 | -10.09 | 0 | 0.0 | -86 | -2.99 | 2873 | 49.6 | 52.2 | 52.9 | 49.6 |
| 2024-03-08 | 41.21 (-0.16) | 1.19 (0.0) | 2.22 (0.0) | -226 | -4.07 | 0 | 0.0 | -3 | -0.05 | 5557 | 52.1 | 55.5 | 56.4 | 52.0 |
| 2024-03-01 | 41.37 (-0.12) | 1.19 (-0.04) | 2.22 (-0.02) | -271 | -5.97 | -49 | -1.08 | -21 | -0.46 | 4539 | 55.4 | 53.5 | 57.4 | 52.6 |
| 2024-02-23 | 41.49 (-0.11) | 1.23 (0.0) | 2.24 (+0.04) | 1 | 0.03 | 0 | 0.0 | 47 | 1.36 | 3455 | 53.5 | 54.3 | 55.9 | 53.5 |
| 2024-02-16 | 41.6 (+0.3) | 1.23 (0.0) | 2.2 (+0.01) | 320 | 19.46 | 0 | 0.0 | 8 | 0.49 | 1644 | 54.6 | 52.4 | 55.0 | 51.6 |
| 2024-02-05 | 41.3 (-0.04) | 1.23 (0.0) | 2.19 (+0.04) | -90 | -21.79 | 0 | 0.0 | 50 | 12.11 | 413 | 51.5 | 52.1 | 52.2 | 51.5 |
| 2024-02-02 | 41.34 (+0.07) | 1.23 (0.0) | 2.15 (+0.01) | 37 | 3.1 | 0 | 0.0 | 7 | 0.59 | 1192 | 52.3 | 51.7 | 53.0 | 51.0 |
| 2024-01-26 | 41.27 (+0.14) | 1.23 (-0.36) | 2.14 (+0.05) | 235 | 12.68 | 0 | 0.0 | 64 | 3.45 | 1853 | 52.0 | 52.5 | 53.9 | 51.4 |
| 2024-01-19 | 41.13 (-0.18) | 1.59 (-0.29) | 2.09 (-0.01) | -321 | -8.23 | -335 | -8.59 | -19 | -0.49 | 3902 | 52.1 | 51.9 | 54.9 | 51.0 |
| 2024-01-12 | 41.31 (+0.15) | 1.88 (-0.26) | 2.1 (-0.02) | -32 | -1.18 | -307 | -11.29 | -13 | -0.48 | 2720 | 51.5 | 54.1 | 54.9 | 51.2 |
| 2024-01-05 | 41.16 (-0.14) | 2.14 (0.0) | 2.12 (-0.01) | -208 | -10.1 | 0 | 0.0 | -13 | -0.63 | 2060 | 54.2 | 56.2 | 56.3 | 53.7 |
| 2023-12-29 | 41.3 (-0.04) | 2.14 (+0.04) | 2.13 (+0.01) | -102 | -2.48 | 39 | 0.95 | 4 | 0.1 | 4120 | 55.9 | 59.0 | 59.0 | 55.6 |
| 2023-12-22 | 41.34 (-0.77) | 2.1 (+0.24) | 2.12 (-0.06) | -1204 | -9.2 | 284 | 2.17 | -63 | -0.48 | 13091 | 58.5 | 59.1 | 63.0 | 57.3 |
| 2023-12-15 | 42.11 (+0.31) | 1.86 (-0.13) | 2.18 (+0.11) | 13 | 0.05 | -148 | -0.61 | 129 | 0.53 | 24364 | 59.1 | 54.8 | 62.6 | 54.1 |
| 2023-12-08 | 41.8 (+0.08) | 1.99 (-0.01) | 2.07 (-0.02) | 5 | 0.13 | -10 | -0.26 | -30 | -0.78 | 3848 | 54.2 | 56.8 | 57.1 | 54.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 41.72 (-0.05) | 2.0 (-0.01) | 2.09 (+0.08) | -146 | -1.24 | -12 | -0.1 | 99 | 0.84 | 11799 | 56.6 | 53.6 | 58.4 | 51.9 |
| 2023-11-24 | 41.77 (-0.33) | 2.01 (0.0) | 2.01 (+0.07) | -398 | -10.19 | 0 | 0.0 | 79 | 2.02 | 3904 | 53.3 | 51.0 | 54.7 | 51.0 |
| 2023-11-17 | 42.1 (+0.03) | 2.01 (0.0) | 1.94 (0.0) | 200 | 14.62 | 0 | 0.0 | 4 | 0.29 | 1368 | 50.8 | 50.2 | 51.0 | 49.5 |
| 2023-11-10 | 42.07 (+0.03) | 2.01 (0.0) | 1.94 (+0.01) | 367 | 22.02 | 0 | 0.0 | 12 | 0.72 | 1667 | 50.0 | 51.0 | 51.9 | 50.0 |
| 2023-11-03 | 42.04 (+0.2) | 2.01 (0.0) | 1.93 (+0.01) | 279 | 14.03 | 0 | 0.0 | 5 | 0.25 | 1989 | 50.3 | 49.6 | 51.3 | 48.55 |
| 2023-10-27 | 41.84 (+0.07) | 2.01 (+2.01) | 1.92 (0.0) | 88 | 7.03 | 0 | 0.0 | -2 | -0.16 | 1251 | 49.5 | 49.55 | 51.0 | 49.4 |
| 2023-10-20 | 41.77 (-0.17) | 0.0 (0.0) | 1.92 (+0.03) | -138 | -4.82 | -370 | -12.91 | 42 | 1.47 | 2865 | 49.35 | 50.3 | 51.0 | 48.05 |
| 2023-10-13 | 41.94 (+0.15) | 0.0 (-0.27) | 1.89 (+0.04) | 164 | 6.27 | -364 | -13.91 | 44 | 1.68 | 2617 | 50.5 | 52.7 | 52.9 | 49.8 |
| 2023-10-06 | 41.79 (-0.05) | 0.27 (0.0) | 1.85 (+0.05) | 81 | 4.7 | 0 | 0.0 | 64 | 3.71 | 1725 | 53.0 | 54.0 | 54.8 | 52.8 |
| 2023-09-28 | 41.84 (+0.04) | 0.27 (0.0) | 1.8 (-0.01) | 130 | 7.8 | 0 | 0.0 | -14 | -0.84 | 1666 | 53.5 | 53.6 | 54.4 | 52.3 |
| 2023-09-22 | 41.8 (+0.06) | 0.27 (-0.24) | 1.81 (-0.03) | 74 | 1.41 | -280 | -5.34 | -37 | -0.71 | 5241 | 53.3 | 57.1 | 58.4 | 52.3 |
| 2023-09-15 | 41.74 (+0.27) | 0.51 (0.0) | 1.84 (-0.01) | -122 | -0.86 | 0 | 0.0 | -14 | -0.1 | 14108 | 57.7 | 56.5 | 59.5 | 54.6 |
| 2023-09-08 | 41.47 (-0.5) | 0.51 (0.0) | 1.85 (+0.01) | -1175 | -7.91 | 0 | 0.0 | 13 | 0.09 | 14851 | 57.0 | 53.6 | 57.7 | 52.2 |
| 2023-09-01 | 41.97 (-0.07) | 0.51 (-0.22) | 1.84 (+0.03) | 54 | 1.22 | -258 | -5.83 | 42 | 0.95 | 4426 | 53.1 | 52.5 | 55.3 | 51.0 |
| 2023-08-25 | 42.04 (+0.15) | 0.73 (0.0) | 1.81 (-0.02) | 166 | 4.92 | 0 | 0.0 | -22 | -0.65 | 3377 | 52.3 | 52.7 | 53.9 | 51.5 |
| 2023-08-18 | 41.89 (+0.01) | 0.73 (0.0) | 1.83 (+0.01) | -17 | -0.32 | 0 | 0.0 | 2 | 0.04 | 5256 | 52.2 | 48.8 | 54.3 | 47.5 |
| 2023-08-11 | 41.88 (+0.11) | 0.73 (0.0) | 1.82 (-0.01) | -12 | -0.45 | 0 | 0.0 | -2 | -0.08 | 2650 | 49.1 | 51.2 | 51.5 | 48.5 |
| 2023-08-04 | 41.77 (-0.45) | 0.73 (0.0) | 1.83 (+0.01) | -544 | -20.73 | 0 | 0.0 | 12 | 0.46 | 2624 | 50.8 | 52.8 | 53.3 | 50.2 |
| 2023-07-28 | 42.22 (+0.79) | 0.73 (-0.84) | 1.82 (+0.01) | 902 | 17.73 | -986 | -19.38 | 3 | 0.06 | 5088 | 52.0 | 53.8 | 53.8 | 50.9 |
| 2023-07-21 | 41.43 (+0.34) | 1.57 (-0.31) | 1.81 (-0.48) | 179 | 2.4 | -368 | -4.93 | -561 | -7.52 | 7458 | 53.7 | 55.8 | 55.8 | 52.7 |
| 2023-07-14 | 41.09 (-0.25) | 1.88 (-1.62) | 2.29 (+0.06) | 484 | 4.99 | -1897 | -19.56 | 75 | 0.77 | 9699 | 55.6 | 58.4 | 59.7 | 55.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 41.34 (+0.52) | 3.5 (-2.91) | 2.23 (+0.04) | 1131 | 12.11 | -2698 | -28.9 | 48 | 0.51 | 9336 | 58.5 | 61.5 | 61.8 | 57.6 |
| 2023-06-30 | 40.82 (-0.32) | 6.41 (-1.07) | 2.19 (-0.01) | -322 | -5.16 | -1248 | -19.99 | -11 | -0.18 | 6242 | 61.5 | 62.6 | 63.4 | 60.2 |
| 2023-06-21 | 41.14 (-0.38) | 7.48 (-0.75) | 2.2 (0.0) | -275 | -6.99 | -881 | -22.41 | -4 | -0.1 | 3932 | 62.7 | 63.5 | 64.1 | 62.0 |
| 2023-06-16 | 41.52 (+0.53) | 8.23 (-1.66) | 2.2 (-0.05) | 927 | 10.35 | -1955 | -21.83 | -62 | -0.69 | 8954 | 63.3 | 67.5 | 67.5 | 62.8 |
| 2023-06-09 | 40.99 (-0.34) | 9.89 (+0.65) | 2.25 (+0.01) | -638 | -3.76 | 772 | 4.55 | 13 | 0.08 | 16966 | 67.1 | 68.0 | 72.0 | 66.2 |
| 2023-06-02 | 41.33 (-0.12) | 9.24 (+0.61) | 2.24 (+0.13) | -450 | -3.82 | 714 | 6.07 | 150 | 1.27 | 11766 | 67.1 | 62.5 | 68.3 | 62.5 |
| 2023-05-26 | 41.45 (-0.07) | 8.63 (+0.13) | 2.11 (+0.01) | -121 | -2.19 | 150 | 2.72 | 12 | 0.22 | 5517 | 61.9 | 62.5 | 64.4 | 61.9 |
| 2023-05-19 | 41.52 (-0.39) | 8.5 (-0.21) | 2.1 (+0.08) | -854 | -8.64 | -243 | -2.46 | 98 | 0.99 | 9888 | 62.7 | 62.8 | 66.4 | 62.5 |
| 2023-05-12 | 41.91 (+1.26) | 8.71 (-1.33) | 2.02 (-0.1) | 1840 | 9.91 | -1566 | -8.43 | -114 | -0.61 | 18576 | 63.4 | 71.7 | 71.8 | 61.6 |
| 2023-05-05 | 40.65 (-0.46) | 10.04 (-0.47) | 2.12 (-0.06) | -1197 | -10.4 | -548 | -4.76 | -71 | -0.62 | 11512 | 71.1 | 74.5 | 75.2 | 70.7 |
| 2023-04-28 | 41.11 (-0.09) | 10.51 (+1.08) | 2.18 (+0.05) | -1 | -0.0 | 1270 | 3.05 | 51 | 0.12 | 41591 | 74.5 | 69.5 | 78.2 | 69.5 |
| 2023-04-21 | 41.2 (-0.47) | 9.43 (+0.52) | 2.13 (-0.23) | -70 | -0.18 | 611 | 1.55 | -270 | -0.69 | 39299 | 69.0 | 74.5 | 80.9 | 68.8 |
| 2023-04-14 | 41.67 (+0.41) | 8.91 (+0.37) | 2.36 (+0.37) | 479 | 1.07 | 427 | 0.95 | 440 | 0.98 | 44723 | 74.5 | 70.5 | 75.8 | 69.3 |
| 2023-04-07 | 41.26 (+0.04) | 8.54 (+0.08) | 1.99 (+0.05) | 21 | 0.44 | 95 | 2.0 | 55 | 1.16 | 4753 | 69.8 | 69.8 | 71.3 | 68.3 |
| 2023-03-31 | 41.22 (-0.65) | 8.46 (+1.15) | 1.94 (+0.09) | -641 | -0.95 | 2978 | 4.42 | 107 | 0.16 | 67331 | 69.8 | 66.9 | 74.3 | 66.6 |
| 2023-03-24 | 41.87 (+0.51) | 7.31 (-0.35) | 1.85 (-0.15) | 867 | 2.63 | -406 | -1.23 | -177 | -0.54 | 32986 | 66.4 | 71.0 | 71.8 | 66.0 |
| 2023-03-17 | 41.36 (-1.0) | 7.66 (+0.81) | 2.0 (+0.14) | -1109 | -1.56 | 950 | 1.33 | 171 | 0.24 | 71311 | 71.0 | 69.2 | 71.0 | 63.5 |
| 2023-03-10 | 42.36 (+1.18) | 6.85 (+2.21) | 1.86 (+0.14) | 1415 | 1.98 | 2594 | 3.63 | 164 | 0.23 | 71516 | 69.2 | 57.0 | 72.9 | 56.9 |
| 2023-03-03 | 41.18 (-0.11) | 4.64 (-0.06) | 1.72 (-0.07) | 70 | 1.04 | -76 | -1.12 | -91 | -1.35 | 6761 | 56.2 | 57.3 | 57.7 | 55.8 |
| 2023-02-24 | 41.29 (+0.16) | 4.7 (+0.87) | 1.79 (-0.12) | 229 | 0.86 | 1028 | 3.88 | -132 | -0.5 | 26488 | 57.7 | 58.1 | 60.4 | 55.5 |
| 2023-02-17 | 41.13 (+0.01) | 3.83 (+1.01) | 1.91 (+0.03) | -622 | -1.66 | 1184 | 3.17 | 27 | 0.07 | 37386 | 57.7 | 57.0 | 59.2 | 55.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 41.12 (-1.34) | 2.82 (+1.38) | 1.88 (+0.27) | -1764 | -4.02 | 1620 | 3.7 | 315 | 0.72 | 43831 | 57.6 | 50.5 | 58.4 | 50.3 |
| 2023-02-03 | 42.46 (+0.07) | 1.44 (+0.42) | 1.61 (+0.31) | -161 | -0.37 | 489 | 1.12 | 368 | 0.84 | 43709 | 51.2 | 46.5 | 54.2 | 45.25 |
| 2023-01-17 | 42.39 (+0.14) | 1.02 (+0.51) | 1.3 (-0.03) | 183 | 2.93 | 600 | 9.61 | -35 | -0.56 | 6243 | 44.7 | 44.1 | 45.1 | 43.6 |
| 2023-01-13 | 42.25 (-0.48) | 0.51 (+0.51) | 1.33 (+0.24) | -599 | -3.53 | 600 | 3.54 | 283 | 1.67 | 16945 | 43.3 | 40.4 | 44.35 | 39.7 |
| 2023-01-06 | 42.73 (+0.06) | 0.0 (0.0) | 1.09 (+0.14) | 159 | 7.31 | 0 | 0.0 | 167 | 7.68 | 2174 | 40.1 | 38.8 | 40.35 | 38.8 |
| 2022-12-30 | 42.67 (-0.13) | 0.0 (0.0) | 0.95 (-0.08) | -207 | -7.7 | 0 | 0.0 | -90 | -3.35 | 2690 | 38.8 | 40.35 | 40.6 | 38.05 |
| 2022-12-23 | 42.8 (-0.12) | 0.0 (0.0) | 1.03 (-0.1) | -171 | -5.14 | -65 | -1.96 | -117 | -3.52 | 3324 | 40.35 | 41.5 | 41.55 | 39.0 |
| 2022-12-16 | 42.92 (-0.33) | 0.0 (0.0) | 1.13 (-0.07) | -386 | -11.03 | 0 | 0.0 | -89 | -2.54 | 3498 | 41.7 | 42.85 | 43.55 | 41.7 |
| 2022-12-09 | 43.25 (-0.71) | 0.0 (0.0) | 1.2 (-0.14) | -1078 | -12.71 | 0 | 0.0 | -164 | -1.93 | 8481 | 43.0 | 48.3 | 48.3 | 42.9 |
| 2022-12-02 | 43.96 (+0.77) | 0.0 (0.0) | 1.34 (+0.09) | 765 | 7.44 | 0 | 0.0 | 111 | 1.08 | 10283 | 47.4 | 43.65 | 47.8 | 42.6 |
| 2022-11-25 | 43.19 (-2.01) | 0.0 (0.0) | 1.25 (+0.04) | -2818 | -18.81 | 0 | 0.0 | 42 | 0.28 | 14984 | 43.65 | 44.3 | 47.8 | 43.25 |
| 2022-11-18 | 45.2 (+0.01) | 0.0 (0.0) | 1.21 (-0.01) | 127 | 1.74 | 0 | 0.0 | -11 | -0.15 | 7278 | 43.75 | 42.55 | 46.0 | 42.55 |
| 2022-11-11 | 45.19 (+0.03) | 0.0 (0.0) | 1.22 (0.0) | 274 | 3.96 | 0 | 0.0 | 7 | 0.1 | 6923 | 42.5 | 43.1 | 44.6 | 42.1 |
| 2022-11-04 | 45.16 (+0.23) | 0.0 (0.0) | 1.22 (+0.04) | 316 | 6.09 | 0 | 0.0 | 37 | 0.71 | 5192 | 42.7 | 39.3 | 42.75 | 39.2 |
| 2022-10-28 | 44.93 (+0.16) | 0.0 (0.0) | 1.18 (-0.01) | 177 | 5.66 | 0 | 0.0 | -10 | -0.32 | 3129 | 38.7 | 39.85 | 40.45 | 38.0 |
| 2022-10-21 | 44.77 (+0.13) | 0.0 (0.0) | 1.19 (0.0) | 506 | 8.84 | -620 | -10.83 | 7 | 0.12 | 5724 | 38.75 | 38.8 | 41.7 | 38.05 |
| 2022-10-14 | 44.64 (+0.7) | 0.0 (0.0) | 1.19 (-0.17) | 686 | 11.72 | 0 | 0.0 | -202 | -3.45 | 5854 | 39.6 | 41.55 | 41.55 | 36.75 |
| 2022-10-07 | 43.94 (-0.06) | 0.0 (0.0) | 1.36 (+0.16) | -310 | -4.4 | 0 | 0.0 | 192 | 2.72 | 7051 | 42.35 | 40.2 | 44.85 | 40.05 |
| 2022-09-30 | 44.0 (+1.53) | 0.0 (0.0) | 1.2 (-0.12) | 1973 | 20.05 | 0 | 0.0 | -146 | -1.48 | 9842 | 40.8 | 43.6 | 43.6 | 38.65 |
| 2022-09-23 | 42.47 (+0.36) | 0.0 (0.0) | 1.32 (+0.17) | 709 | 11.42 | 0 | 0.0 | 196 | 3.16 | 6211 | 44.35 | 46.4 | 47.3 | 43.9 |
| 2022-09-16 | 42.11 (+0.33) | 0.0 (0.0) | 1.15 (-0.04) | 483 | 7.15 | 0 | 0.0 | -39 | -0.58 | 6755 | 46.3 | 48.85 | 49.2 | 46.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 41.78 (+0.3) | 0.0 (0.0) | 1.19 (-0.77) | 23 | 0.17 | -120 | -0.88 | -909 | -6.68 | 13611 | 47.85 | 53.6 | 53.9 | 46.15 |
| 2022-09-02 | 41.48 (-0.61) | 0.0 (0.0) | 1.96 (-0.81) | -1463 | -11.07 | -120 | -0.91 | -951 | -7.2 | 13213 | 53.6 | 54.2 | 55.8 | 53.1 |
| 2022-08-26 | 42.09 (+0.29) | 0.0 (0.0) | 2.77 (+0.92) | -129 | -0.54 | 0 | 0.0 | 1083 | 4.55 | 23786 | 57.5 | 54.7 | 59.4 | 52.8 |
| 2022-08-19 | 41.8 (-1.73) | 0.0 (-0.92) | 1.85 (+1.08) | -1849 | -5.65 | -2671 | -8.17 | 1268 | 3.88 | 32708 | 55.8 | 52.7 | 56.5 | 51.1 |
| 2022-08-12 | 43.53 (-0.01) | 0.92 (-1.82) | 0.77 (-0.03) | 28 | 0.22 | -2126 | -16.99 | -42 | -0.34 | 12513 | 52.0 | 54.0 | 56.0 | 50.9 |
| 2022-08-05 | 43.54 (-1.56) | 2.74 (-0.12) | 0.8 (+0.02) | -1696 | -17.04 | -144 | -1.45 | 29 | 0.29 | 9951 | 54.9 | 59.0 | 59.1 | 51.9 |
| 2022-07-29 | 45.1 (-0.92) | 2.86 (-0.14) | 0.78 (-0.01) | -1109 | -8.16 | -168 | -1.24 | -15 | -0.11 | 13598 | 58.5 | 62.2 | 62.8 | 57.2 |
| 2022-07-22 | 46.02 (-0.59) | 3.0 (-0.08) | 0.79 (-0.07) | -801 | -3.84 | -94 | -0.45 | -85 | -0.41 | 20872 | 61.5 | 58.8 | 62.4 | 57.0 |
| 2022-07-15 | 46.61 (-0.22) | 3.08 (-1.15) | 0.86 (+0.11) | -125 | -0.74 | -1345 | -7.93 | 131 | 0.77 | 16966 | 58.3 | 57.2 | 61.2 | 53.4 |
| 2022-07-08 | 46.83 (+0.67) | 4.23 (-2.03) | 0.75 (+0.03) | 990 | 4.68 | -2389 | -11.3 | 31 | 0.15 | 21136 | 57.3 | 54.1 | 59.0 | 53.1 |
| 2022-07-01 | 46.16 (+0.71) | 6.26 (-2.71) | 0.72 (-0.07) | 898 | 2.96 | -1317 | -4.34 | -77 | -0.25 | 30357 | 54.0 | 63.1 | 68.5 | 54.0 |
| 2022-06-24 | 45.45 (-0.01) | 8.97 (-0.67) | 0.79 (-0.06) | -135 | -0.51 | -791 | -2.99 | -70 | -0.26 | 26425 | 62.3 | 69.8 | 69.8 | 60.6 |
| 2022-06-17 | 45.46 (-0.07) | 9.64 (-4.51) | 0.85 (-0.38) | -235 | -0.67 | -5290 | -15.09 | -444 | -1.27 | 35047 | 69.0 | 86.4 | 87.9 | 68.0 |
| 2022-06-10 | 45.53 (+0.2) | 14.15 (+0.51) | 1.23 (+0.11) | 251 | 0.99 | 596 | 2.34 | 129 | 0.51 | 25420 | 88.4 | 87.7 | 89.6 | 83.2 |
| 2022-06-02 | 45.33 (+0.53) | 13.64 (+0.55) | 1.12 (-0.02) | 461 | 1.51 | 644 | 2.11 | -28 | -0.09 | 30452 | 87.2 | 86.0 | 89.6 | 84.8 |
| 2022-05-27 | 44.8 (+0.23) | 13.09 (+0.58) | 1.14 (+0.03) | 329 | 0.67 | 686 | 1.39 | 39 | 0.08 | 49413 | 85.0 | 79.7 | 87.8 | 77.9 |
| 2022-05-20 | 44.57 (+0.14) | 12.51 (+0.22) | 1.11 (+0.12) | 30 | 0.15 | 256 | 1.26 | 136 | 0.67 | 20363 | 78.6 | 78.8 | 82.7 | 76.6 |
| 2022-05-13 | 44.43 (+0.62) | 12.29 (+0.85) | 0.99 (-0.04) | 619 | 1.99 | 994 | 3.2 | -39 | -0.13 | 31028 | 76.4 | 77.1 | 81.3 | 74.1 |
| 2022-05-06 | 43.81 (-1.21) | 11.44 (+0.39) | 1.03 (+0.11) | -1482 | -4.56 | 456 | 1.4 | 123 | 0.38 | 32519 | 78.5 | 70.1 | 79.9 | 70.1 |
| 2022-04-29 | 45.02 (+1.46) | 11.05 (-1.76) | 0.92 (-0.12) | 1647 | 7.37 | -2056 | -9.2 | -138 | -0.62 | 22347 | 70.0 | 75.5 | 77.4 | 67.7 |
| 2022-04-22 | 43.56 (+1.1) | 12.81 (-2.37) | 1.04 (-0.09) | 1308 | 3.43 | -2782 | -7.29 | -112 | -0.29 | 38145 | 79.0 | 86.0 | 89.7 | 79.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 42.46 (-1.0) | 15.18 (+1.35) | 1.13 (-0.02) | -1054 | -1.13 | 1581 | 1.7 | -21 | -0.02 | 92922 | 88.0 | 89.1 | 97.1 | 85.4 |
| 2022-04-08 | 43.46 (-0.3) | 13.83 (+0.93) | 1.15 (+0.12) | -358 | -1.44 | 1091 | 4.39 | 141 | 0.57 | 24833 | 88.4 | 85.4 | 89.5 | 84.4 |
| 2022-04-01 | 43.76 (+0.48) | 12.9 (-0.4) | 1.03 (-0.15) | 628 | 0.48 | 181 | 0.14 | -170 | -0.13 | 131363 | 87.2 | 84.4 | 100.0 | 83.2 |
| 2022-03-25 | 43.28 (+0.44) | 13.3 (-0.08) | 1.18 (-0.13) | 601 | 0.63 | -89 | -0.09 | -160 | -0.17 | 94978 | 84.9 | 86.5 | 92.3 | 83.2 |
| 2022-03-18 | 42.84 (-0.57) | 13.38 (+1.96) | 1.31 (+0.53) | -250 | -0.54 | 2305 | 4.94 | 621 | 1.33 | 46647 | 84.0 | 72.4 | 86.0 | 69.3 |
| 2022-03-11 | 43.41 (+1.07) | 11.42 (+0.01) | 0.78 (-0.22) | 1560 | 7.15 | 2 | 0.01 | -258 | -1.18 | 21806 | 72.0 | 79.6 | 79.8 | 67.7 |
| 2022-03-04 | 42.34 (+0.32) | 11.41 (+0.02) | 1.0 (+0.11) | 499 | 4.35 | 23 | 0.2 | 135 | 1.18 | 11472 | 79.9 | 78.0 | 81.3 | 76.3 |
| 2022-02-25 | 42.02 (+0.76) | 11.39 (-0.03) | 0.89 (-0.2) | 902 | 4.52 | -26 | -0.13 | -233 | -1.17 | 19936 | 76.7 | 81.1 | 81.9 | 76.0 |
| 2022-02-18 | 41.26 (+0.01) | 11.42 (+0.01) | 1.09 (-0.14) | -57 | -0.13 | 8 | 0.02 | -170 | -0.39 | 43820 | 82.3 | 85.8 | 85.8 | 78.0 |
| 2022-02-11 | 41.25 (-2.62) | 11.41 (+0.1) | 1.23 (+0.26) | -2944 | -3.52 | 118 | 0.14 | 305 | 0.36 | 83647 | 86.2 | 76.5 | 90.8 | 75.1 |
| 2022-01-26 | 43.87 (+1.37) | 11.31 (-0.61) | 0.97 (-0.11) | 1614 | 4.84 | -713 | -2.14 | -122 | -0.37 | 33364 | 74.5 | 77.5 | 80.0 | 73.7 |
| 2022-01-21 | 42.5 (-0.52) | 11.92 (+0.41) | 1.08 (-0.34) | -467 | -0.37 | 480 | 0.38 | -405 | -0.32 | 126640 | 78.9 | 83.8 | 93.2 | 78.1 |
| 2022-01-14 | 43.02 (-0.25) | 11.51 (+1.6) | 1.42 (-0.11) | -137 | -0.11 | 1879 | 1.44 | -123 | -0.09 | 130282 | 84.8 | 80.8 | 90.5 | 78.1 |
| 2022-01-07 | 43.27 (+0.59) | 9.91 (+1.94) | 1.53 (-0.01) | 779 | 0.48 | 2278 | 1.41 | -17 | -0.01 | 161408 | 79.8 | 82.5 | 88.5 | 79.8 |
| 2021-12-30 | 42.68 (-0.64) | 7.97 (+4.61) | 1.54 (-0.25) | -978 | -0.54 | 5406 | 3.0 | -293 | -0.16 | 179949 | 82.0 | 69.7 | 85.9 | 68.3 |
| 2021-12-24 | 43.32 (+0.54) | 3.36 (+0.45) | 1.79 (+0.24) | 546 | 0.56 | 524 | 0.53 | 288 | 0.29 | 98088 | 66.7 | 57.2 | 68.0 | 56.0 |
| 2021-12-17 | 42.78 (+0.35) | 2.91 (+0.49) | 1.55 (-0.08) | 442 | 0.57 | 576 | 0.75 | -101 | -0.13 | 77190 | 57.7 | 60.0 | 61.4 | 52.9 |
| 2021-12-10 | 42.43 (-2.07) | 2.42 (+1.71) | 1.63 (+0.58) | -3050 | -3.13 | 2009 | 2.06 | 679 | 0.7 | 97514 | 59.1 | 51.8 | 61.9 | 50.7 |
| 2021-12-03 | 44.5 (-1.78) | 0.71 (+0.47) | 1.05 (+0.22) | -2352 | -5.57 | 550 | 1.3 | 260 | 0.62 | 42189 | 50.2 | 46.0 | 53.2 | 44.7 |
| 2021-11-26 | 46.28 (+0.23) | 0.24 (+0.13) | 0.83 (+0.15) | -222 | -0.42 | 159 | 0.3 | 174 | 0.33 | 52556 | 45.05 | 47.6 | 54.7 | 45.05 |
| 2021-11-19 | 46.05 (+0.83) | 0.11 (+0.07) | 0.68 (-0.01) | 966 | 9.78 | 74 | 0.75 | -6 | -0.06 | 9878 | 46.4 | 41.95 | 46.4 | 41.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 45.22 (0.0) | 0.04 (+0.04) | 0.69 (+0.04) | 42 | 0.56 | 50 | 0.67 | 43 | 0.58 | 7437 | 41.95 | 41.9 | 44.85 | 41.4 |
| 2021-11-05 | 45.22 (-0.05) | 0.0 (0.0) | 0.65 (+0.02) | -47 | -1.03 | 0 | 0.0 | 28 | 0.61 | 4568 | 41.25 | 41.5 | 42.8 | 40.35 |
| 2021-10-29 | 45.27 (-0.86) | 0.0 (0.0) | 0.63 (+0.03) | -1039 | -13.4 | 0 | 0.0 | 29 | 0.37 | 7755 | 41.4 | 38.4 | 44.15 | 38.4 |
| 2021-10-22 | 46.13 (-0.2) | 0.0 (0.0) | 0.6 (+0.01) | -214 | -8.16 | 0 | 0.0 | 14 | 0.53 | 2622 | 38.85 | 37.5 | 39.9 | 37.15 |
| 2021-10-15 | 46.33 (-0.13) | 0.0 (0.0) | 0.59 (-0.01) | -132 | -6.2 | 0 | 0.0 | -6 | -0.28 | 2129 | 37.15 | 37.05 | 37.6 | 34.65 |
| 2021-10-08 | 46.46 (+0.73) | 0.0 (0.0) | 0.6 (+0.04) | 814 | 22.38 | 0 | 0.0 | 41 | 1.13 | 3637 | 37.75 | 36.2 | 38.15 | 34.15 |
| 2021-10-01 | 45.73 (+0.25) | 0.0 (0.0) | 0.56 (-0.03) | 148 | 3.82 | 0 | 0.0 | -37 | -0.96 | 3874 | 36.0 | 40.15 | 40.15 | 35.85 |
| 2021-09-24 | 45.48 (+0.04) | 0.0 (0.0) | 0.59 (-0.02) | 7 | 0.37 | 0 | 0.0 | -16 | -0.86 | 1871 | 40.0 | 38.6 | 40.8 | 38.6 |
| 2021-09-17 | 45.44 (-0.09) | 0.0 (0.0) | 0.61 (-0.03) | -101 | -3.23 | 0 | 0.0 | -43 | -1.38 | 3126 | 41.65 | 42.35 | 43.8 | 40.1 |
| 2021-09-10 | 45.53 (+0.62) | 0.0 (0.0) | 0.64 (0.0) | 717 | 10.92 | 0 | 0.0 | 4 | 0.06 | 6565 | 42.35 | 43.4 | 43.8 | 38.8 |
| 2021-09-03 | 44.91 (-0.6) | 0.0 (0.0) | 0.64 (+0.05) | -769 | -12.44 | 0 | 0.0 | 63 | 1.02 | 6181 | 43.9 | 43.5 | 46.2 | 42.3 |
| 2021-08-27 | 45.51 (-0.01) | 0.0 (0.0) | 0.59 (0.0) | -61 | -1.28 | 0 | 0.0 | -3 | -0.06 | 4778 | 43.05 | 40.95 | 43.8 | 40.95 |
| 2021-08-20 | 45.52 (+0.98) | 0.0 (0.0) | 0.59 (-0.17) | 1142 | 17.21 | 0 | 0.0 | -202 | -3.04 | 6635 | 40.45 | 41.0 | 42.45 | 38.65 |
| 2021-08-13 | 44.54 (+1.46) | 0.0 (0.0) | 0.76 (-0.16) | 1810 | 14.1 | 0 | 0.0 | -191 | -1.49 | 12837 | 41.2 | 48.3 | 49.4 | 41.2 |
| 2021-08-06 | 43.08 (-0.84) | 0.0 (0.0) | 0.92 (0.0) | -910 | -8.27 | 0 | 0.0 | 3 | 0.03 | 10999 | 48.2 | 49.5 | 51.4 | 47.5 |
| 2021-07-30 | 43.92 (0.0) | 0.0 (0.0) | 0.92 (-0.17) | 250 | 1.29 | 0 | 0.0 | -199 | -1.02 | 19421 | 48.2 | 49.45 | 53.1 | 44.4 |
| 2021-07-23 | 43.92 (+0.73) | 0.0 (0.0) | 1.09 (+0.13) | 969 | 3.11 | 0 | 0.0 | 155 | 0.5 | 31156 | 48.5 | 50.2 | 55.0 | 48.5 |
| 2021-07-16 | 43.19 (+1.19) | 0.0 (0.0) | 0.96 (+0.13) | 1382 | 2.85 | 0 | 0.0 | 146 | 0.3 | 48516 | 50.8 | 56.8 | 56.9 | 48.75 |
| 2021-07-09 | 42.0 (+0.48) | 0.0 (0.0) | 0.83 (+0.09) | 503 | 0.81 | 0 | 0.0 | 110 | 0.18 | 61866 | 52.0 | 40.05 | 52.0 | 39.9 |
| 2021-07-02 | 41.52 (-0.78) | 0.0 (0.0) | 0.74 (+0.12) | -936 | -2.08 | 0 | 0.0 | 141 | 0.31 | 45077 | 39.7 | 33.35 | 41.45 | 33.35 |
| 2021-06-25 | 42.3 (+0.31) | 0.0 (0.0) | 0.62 (-0.02) | 629 | 8.77 | 0 | 0.0 | -22 | -0.31 | 7176 | 33.3 | 33.4 | 34.6 | 33.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 41.99 (-0.11) | 0.0 (0.0) | 0.64 (+0.06) | -145 | -1.33 | 0 | 0.0 | 74 | 0.68 | 10911 | 33.95 | 31.9 | 35.05 | 31.8 |
| 2021-06-11 | 42.1 (+0.08) | 0.0 (0.0) | 0.58 (+0.02) | 99 | 3.08 | 0 | 0.0 | 19 | 0.59 | 3210 | 31.8 | 31.1 | 32.7 | 29.85 |
| 2021-06-04 | 42.02 (+0.29) | 0.0 (0.0) | 0.56 (-0.06) | 487 | 15.33 | 0 | 0.0 | -75 | -2.36 | 3176 | 31.45 | 32.3 | 33.1 | 31.25 |
| 2021-05-28 | 41.73 (+0.4) | 0.0 (0.0) | 0.62 (+0.07) | 862 | 23.51 | 0 | 0.0 | 87 | 2.37 | 3666 | 31.85 | 30.0 | 32.4 | 29.95 |
| 2021-05-21 | 41.33 (+0.45) | 0.0 (0.0) | 0.55 (+0.03) | 434 | 7.18 | 0 | 0.0 | 33 | 0.55 | 6048 | 30.6 | 28.1 | 31.2 | 26.7 |
| 2021-05-14 | 40.88 (-0.89) | 0.0 (0.0) | 0.52 (+0.01) | -1137 | -11.92 | 0 | 0.0 | 19 | 0.2 | 9540 | 29.45 | 33.6 | 34.25 | 27.1 |
| 2021-05-07 | 41.77 (+0.38) | 0.0 (0.0) | 0.51 (-0.13) | 95 | 1.21 | 0 | 0.0 | -162 | -2.07 | 7822 | 31.5 | 34.65 | 34.7 | 28.85 |
| 2021-04-29 | 41.39 (+0.07) | 0.0 (0.0) | 0.64 (+0.09) | 63 | 0.34 | 0 | 0.0 | 116 | 0.63 | 18298 | 34.55 | 34.0 | 37.85 | 33.45 |
| 2021-04-23 | 41.32 (+0.33) | 0.0 (0.0) | 0.55 (+0.05) | 312 | 3.82 | 0 | 0.0 | 59 | 0.72 | 8171 | 33.4 | 34.1 | 35.25 | 32.15 |
| 2021-04-16 | 40.99 (+0.18) | 0.0 (0.0) | 0.5 (0.0) | 253 | 2.19 | 0 | 0.0 | -8 | -0.07 | 11543 | 34.2 | 35.75 | 36.3 | 30.9 |
| 2021-04-09 | 40.81 (-1.23) | 0.0 (0.0) | 0.5 (+0.04) | -1456 | -4.88 | 0 | 0.0 | 50 | 0.17 | 29826 | 35.75 | 30.7 | 37.95 | 30.0 |
| 2021-04-01 | 42.04 (+0.3) | 0.0 (0.0) | 0.46 (+0.01) | 357 | 13.65 | 0 | 0.0 | 9 | 0.34 | 2615 | 30.05 | 29.45 | 30.3 | 29.3 |
| 2021-03-26 | 41.74 (-0.32) | 0.0 (0.0) | 0.45 (0.0) | -403 | -6.8 | 0 | 0.0 | 4 | 0.07 | 5927 | 29.35 | 29.4 | 30.8 | 29.0 |
| 2021-03-19 | 42.06 (+0.43) | 0.0 (0.0) | 0.45 (-0.01) | 493 | 19.8 | 0 | 0.0 | -16 | -0.64 | 2490 | 29.3 | 29.15 | 30.0 | 29.1 |
| 2021-03-12 | 41.63 (-0.19) | 0.0 (0.0) | 0.46 (0.0) | -123 | -4.5 | 0 | 0.0 | -3 | -0.11 | 2736 | 29.1 | 28.45 | 29.75 | 28.1 |
| 2021-03-05 | 41.82 (+0.07) | 0.0 (0.0) | 0.46 (0.0) | 106 | 6.85 | 0 | 0.0 | 10 | 0.65 | 1548 | 28.35 | 29.0 | 29.2 | 27.95 |
| 2021-02-26 | 41.75 (+0.13) | 0.0 (0.0) | 0.46 (-0.03) | 152 | 4.99 | 0 | 0.0 | -37 | -1.21 | 3048 | 28.7 | 29.05 | 29.75 | 28.2 |
| 2021-02-19 | 41.62 (+0.28) | 0.0 (0.0) | 0.49 (+0.02) | 336 | 18.65 | 0 | 0.0 | 23 | 1.28 | 1802 | 28.75 | 27.6 | 28.9 | 27.45 |
| 2021-02-05 | 41.34 (-0.08) | 0.0 (0.0) | 0.47 (0.0) | -112 | -7.56 | 0 | 0.0 | -7 | -0.47 | 1481 | 26.85 | 26.8 | 27.3 | 26.05 |
| 2021-01-29 | 41.42 (-0.02) | 0.0 (0.0) | 0.47 (-0.04) | -58 | -2.08 | 0 | 0.0 | -43 | -1.54 | 2789 | 26.8 | 27.85 | 28.95 | 26.75 |
| 2021-01-22 | 41.44 (-0.09) | 0.0 (0.0) | 0.51 (-0.04) | -62 | -1.4 | 0 | 0.0 | -44 | -0.99 | 4427 | 27.8 | 29.5 | 30.3 | 27.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 41.53 (-0.36) | 0.0 (0.0) | 0.55 (-0.04) | -421 | -3.01 | 0 | 0.0 | -44 | -0.31 | 13969 | 29.95 | 32.2 | 32.85 | 29.75 |
| 2021-01-08 | 41.89 (+0.38) | 0.0 (0.0) | 0.59 (+0.12) | 496 | 3.5 | 0 | 0.0 | 132 | 0.93 | 14160 | 31.6 | 29.9 | 32.25 | 29.3 |
| 2020-12-31 | 41.51 (+0.31) | 0.0 (0.0) | 0.47 (-0.02) | 416 | 8.12 | 0 | 0.0 | -15 | -0.29 | 5124 | 29.85 | 29.5 | 30.9 | 29.2 |
| 2020-12-25 | 41.2 (+0.06) | 0.0 (0.0) | 0.49 (-0.03) | 51 | 0.68 | 0 | 0.0 | -36 | -0.48 | 7478 | 29.25 | 29.1 | 30.45 | 27.9 |
| 2020-12-18 | 41.14 (-0.31) | 0.0 (0.0) | 0.52 (+0.01) | 30 | 0.68 | 0 | 0.0 | 8 | 0.18 | 4405 | 29.2 | 30.7 | 30.95 | 29.0 |
| 2020-12-11 | 41.45 (+0.39) | 0.0 (0.0) | 0.51 (-0.02) | 369 | 2.1 | 0 | 0.0 | -20 | -0.11 | 17580 | 30.7 | 30.2 | 32.15 | 28.9 |
| 2020-12-04 | 41.06 (-0.18) | 0.0 (0.0) | 0.53 (+0.06) | -367 | -2.46 | 0 | 0.0 | 72 | 0.48 | 14931 | 29.95 | 30.15 | 32.2 | 29.75 |
| 2020-11-27 | 41.24 (+0.09) | 0.0 (0.0) | 0.47 (-0.07) | 192 | 1.2 | 0 | 0.0 | -90 | -0.56 | 16059 | 30.0 | 30.15 | 31.2 | 29.55 |
| 2020-11-20 | 41.15 (+0.24) | 0.0 (0.0) | 0.54 (+0.09) | 320 | 3.22 | 0 | 0.0 | 106 | 1.07 | 9942 | 29.25 | 28.1 | 30.45 | 27.4 |
| 2020-11-13 | 40.91 (+0.16) | 0.0 (0.0) | 0.45 (+0.01) | 195 | 3.08 | 0 | 0.0 | 16 | 0.25 | 6323 | 27.8 | 27.5 | 28.1 | 26.0 |
| 2020-11-06 | 40.75 (-0.32) | 0.0 (0.0) | 0.44 (+0.01) | -146 | -1.9 | 0 | 0.0 | 7 | 0.09 | 7675 | 27.2 | 26.55 | 28.4 | 26.4 |
| 2020-10-30 | 41.07 (+0.22) | 0.0 (0.0) | 0.43 (-0.03) | 202 | 5.92 | 0 | 0.0 | -35 | -1.03 | 3410 | 26.5 | 27.65 | 27.65 | 26.05 |
| 2020-10-23 | 40.85 (+0.17) | 0.0 (0.0) | 0.46 (+0.03) | -181 | -0.91 | 0 | 0.0 | 41 | 0.21 | 19845 | 27.45 | 27.5 | 29.7 | 27.25 |
| 2020-10-16 | 40.68 (+0.08) | 0.0 (0.0) | 0.43 (+0.01) | 67 | 0.55 | 0 | 0.0 | 12 | 0.1 | 12237 | 26.7 | 25.3 | 28.4 | 24.7 |
| 2020-10-08 | 40.6 (+0.07) | 0.0 (0.0) | 0.42 (0.0) | 48 | 2.87 | 0 | 0.0 | -6 | -0.36 | 1670 | 25.1 | 24.6 | 25.65 | 24.3 |
| 2020-09-30 | 40.53 (-0.02) | 0.0 (0.0) | 0.42 (0.0) | -18 | -1.56 | 0 | 0.0 | 6 | 0.52 | 1157 | 24.65 | 23.85 | 25.0 | 23.65 |
| 2020-09-25 | 40.55 (-0.25) | 0.0 (0.0) | 0.42 (0.0) | -312 | -14.17 | 0 | 0.0 | -1 | -0.05 | 2202 | 23.7 | 25.6 | 25.8 | 23.05 |
| 2020-09-18 | 40.8 (+0.16) | 0.0 (0.0) | 0.42 (0.0) | 204 | 13.23 | 0 | 0.0 | 0 | 0.0 | 1542 | 25.55 | 25.35 | 25.65 | 24.95 |
| 2020-09-11 | 40.64 (-0.5) | 0.0 (0.0) | 0.42 (-0.02) | -148 | -5.19 | 0 | 0.0 | -29 | -1.02 | 2849 | 25.35 | 25.0 | 25.95 | 24.85 |
| 2020-09-04 | 41.14 (+0.37) | 0.0 (0.0) | 0.44 (0.0) | 243 | 12.49 | 0 | 0.0 | 3 | 0.15 | 1946 | 24.95 | 25.2 | 25.7 | 24.7 |
| 2020-08-28 | 40.77 (+0.25) | 0.0 (0.0) | 0.44 (-0.03) | 271 | 12.84 | 0 | 0.0 | -34 | -1.61 | 2111 | 25.1 | 23.75 | 25.6 | 23.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 40.52 (-0.1) | 0.0 (0.0) | 0.47 (+0.01) | -112 | -4.38 | 0 | 0.0 | 15 | 0.59 | 2557 | 23.75 | 25.1 | 25.6 | 22.1 |
| 2020-08-14 | 40.62 (+0.15) | 0.0 (0.0) | 0.46 (-0.09) | 166 | 10.01 | 0 | 0.0 | -116 | -7.0 | 1658 | 24.8 | 25.0 | 25.2 | 24.35 |
| 2020-08-07 | 40.47 (-0.05) | 0.0 (0.0) | 0.55 (+0.13) | 30 | 1.11 | 0 | 0.0 | 154 | 5.72 | 2694 | 25.0 | 24.5 | 25.7 | 24.4 |
| 2020-07-31 | 40.52 (+0.17) | 0.0 (0.0) | 0.42 (-0.01) | 26 | 1.77 | 0 | 0.0 | -6 | -0.41 | 1473 | 24.4 | 24.8 | 25.15 | 23.25 |
| 2020-07-24 | 40.35 (+0.03) | 0.0 (0.0) | 0.43 (0.0) | 11 | 0.56 | 0 | 0.0 | -4 | -0.2 | 1953 | 24.75 | 24.4 | 25.95 | 24.0 |
| 2020-07-17 | 40.32 (-0.32) | 0.0 (0.0) | 0.43 (-0.01) | -108 | -3.63 | 0 | 0.0 | -9 | -0.3 | 2978 | 24.4 | 26.2 | 26.45 | 24.4 |
| 2020-07-10 | 40.64 (+0.09) | 0.0 (0.0) | 0.44 (-0.02) | 118 | 2.86 | 0 | 0.0 | -21 | -0.51 | 4121 | 26.05 | 27.0 | 27.6 | 26.05 |
| 2020-07-03 | 40.55 (-0.13) | 0.0 (0.0) | 0.46 (+0.02) | 25 | 0.31 | 0 | 0.0 | 17 | 0.21 | 8032 | 27.0 | 25.75 | 27.35 | 25.6 |
| 2020-06-24 | 40.68 (+0.01) | 0.0 (0.0) | 0.44 (-0.01) | 29 | 2.65 | 0 | 0.0 | -12 | -1.1 | 1095 | 26.1 | 26.5 | 26.65 | 25.9 |
| 2020-06-19 | 40.67 (-0.1) | 0.0 (0.0) | 0.45 (-0.01) | -90 | -4.7 | 0 | 0.0 | -5 | -0.26 | 1913 | 26.55 | 26.1 | 26.9 | 25.7 |
| 2020-06-12 | 40.77 (+0.03) | 0.0 (0.0) | 0.46 (-0.13) | -28 | -0.66 | 0 | 0.0 | -154 | -3.64 | 4229 | 26.1 | 28.55 | 28.8 | 25.5 |
| 2020-06-05 | 40.74 (+0.21) | 0.0 (0.0) | 0.59 (+0.13) | 5 | 0.03 | 0 | 0.0 | 146 | 0.99 | 14728 | 28.45 | 26.95 | 29.2 | 26.9 |
| 2020-05-29 | 40.53 (+0.11) | 0.0 (0.0) | 0.46 (-0.01) | 235 | 7.92 | 0 | 0.0 | -3 | -0.1 | 2967 | 26.85 | 27.05 | 27.8 | 26.5 |
| 2020-05-22 | 40.42 (-0.13) | 0.0 (0.0) | 0.47 (-0.01) | -119 | -2.71 | 0 | 0.0 | -17 | -0.39 | 4397 | 27.0 | 27.95 | 27.95 | 26.8 |
| 2020-05-15 | 40.55 (-0.04) | 0.0 (0.0) | 0.48 (-0.03) | 198 | 2.13 | 0 | 0.0 | -35 | -0.38 | 9285 | 27.7 | 28.4 | 29.15 | 27.15 |
| 2020-05-08 | 40.59 (-0.2) | 0.0 (0.0) | 0.51 (-0.07) | 65 | 0.72 | 0 | 0.0 | -76 | -0.84 | 9070 | 28.15 | 27.6 | 29.9 | 27.5 |
| 2020-04-30 | 40.79 (+0.23) | 0.0 (0.0) | 0.58 (+0.1) | 127 | 0.98 | 0 | 0.0 | 117 | 0.9 | 13005 | 28.5 | 28.5 | 30.2 | 27.0 |
| 2020-04-24 | 40.56 (+0.31) | 0.0 (0.0) | 0.48 (0.0) | 182 | 1.49 | 0 | 0.0 | -4 | -0.03 | 12186 | 27.85 | 27.65 | 29.0 | 27.3 |
| 2020-04-17 | 40.25 (-0.1) | 0.0 (0.0) | 0.48 (+0.05) | -222 | -1.15 | 0 | 0.0 | 53 | 0.28 | 19242 | 27.3 | 22.75 | 29.4 | 22.1 |
| 2020-04-10 | 40.35 (-0.56) | 0.0 (0.0) | 0.43 (+0.01) | -456 | -4.64 | 0 | 0.0 | 15 | 0.15 | 9823 | 22.75 | 20.3 | 24.3 | 19.8 |
| 2020-04-01 | 40.91 (+0.09) | 0.0 (0.0) | 0.42 (0.0) | 136 | 9.55 | 0 | 0.0 | 3 | 0.21 | 1424 | 20.0 | 18.65 | 20.0 | 18.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 40.82 (-0.41) | 0.0 (0.0) | 0.42 (0.0) | -257 | -6.77 | 0 | 0.0 | -5 | -0.13 | 3795 | 19.15 | 17.85 | 20.7 | 17.4 |
| 2020-03-20 | 41.23 (+0.67) | 0.0 (0.0) | 0.42 (-0.07) | 863 | 10.7 | 0 | 0.0 | -77 | -0.95 | 8065 | 18.4 | 22.25 | 22.8 | 16.85 |
| 2020-03-13 | 40.56 (+0.41) | 0.0 (0.0) | 0.49 (-0.19) | 398 | 4.63 | 0 | 0.0 | -226 | -2.63 | 8602 | 22.55 | 29.4 | 29.4 | 22.0 |
| 2020-03-06 | 40.15 (-0.11) | 0.0 (0.0) | 0.68 (0.0) | -190 | -2.54 | 0 | 0.0 | 6 | 0.08 | 7495 | 29.8 | 28.1 | 30.3 | 28.1 |
| 2020-02-27 | 40.26 (-0.12) | 0.0 (0.0) | 0.68 (-0.11) | -317 | -1.45 | 0 | 0.0 | -128 | -0.59 | 21825 | 29.05 | 31.35 | 33.7 | 29.0 |
| 2020-02-21 | 40.38 (+0.05) | 0.0 (0.0) | 0.79 (+0.14) | -30 | -0.22 | 0 | 0.0 | 154 | 1.11 | 13812 | 31.65 | 30.65 | 32.0 | 30.25 |
| 2020-02-14 | 40.33 (+0.02) | 0.0 (0.0) | 0.65 (+0.05) | 108 | 0.81 | 0 | 0.0 | 61 | 0.46 | 13376 | 30.6 | 29.9 | 32.2 | 29.9 |
| 2020-02-07 | 40.31 (+0.11) | 0.0 (0.0) | 0.6 (-0.16) | -68 | -0.29 | 0 | 0.0 | -184 | -0.77 | 23769 | 30.5 | 28.0 | 32.3 | 26.4 |
| 2020-01-31 | 40.2 (+0.06) | 0.0 (0.0) | 0.76 (+0.15) | 70 | 0.98 | 0 | 0.0 | 172 | 2.41 | 7131 | 28.6 | 27.6 | 29.2 | 26.55 |
| 2020-01-20 | 40.14 (+0.01) | 0.0 (0.0) | 0.61 (-0.02) | -58 | -2.44 | 0 | 0.0 | -15 | -0.63 | 2377 | 30.5 | 31.2 | 31.35 | 30.5 |
| 2020-01-17 | 40.13 (-0.05) | 0.0 (0.0) | 0.63 (-0.33) | -739 | -2.68 | 0 | 0.0 | -389 | -1.41 | 27526 | 31.25 | 32.2 | 33.2 | 31.0 |
| 2020-01-10 | 40.18 (-1.19) | 0.0 (0.0) | 0.96 (+0.4) | -1848 | -2.48 | 0 | 0.0 | 464 | 0.62 | 74452 | 32.7 | 31.45 | 34.25 | 30.5 |
| 2020-01-03 | 41.37 (+0.65) | 0.0 (0.0) | 0.56 (+0.05) | 800 | 5.35 | 0 | 0.0 | 65 | 0.43 | 14960 | 30.65 | 28.45 | 30.65 | 27.9 |
| 2019-12-31 | 40.72 (-0.02) | 0.0 (0.0) | 0.51 (+0.07) | 147 | 3.94 | 0 | 0.0 | 74 | 1.98 | 3731 | 28.1 | 27.85 | 28.4 | 27.8 |
| 2019-12-27 | 40.74 (+0.29) | 0.0 (0.0) | 0.44 (-0.04) | 316 | 6.51 | 0 | 0.0 | -38 | -0.78 | 4851 | 27.5 | 27.8 | 28.05 | 27.05 |
| 2019-12-20 | 40.45 (-0.05) | 0.0 (0.0) | 0.48 (+0.04) | 106 | 1.12 | 0 | 0.0 | 42 | 0.44 | 9471 | 27.5 | 25.9 | 27.95 | 25.75 |
| 2019-12-13 | 40.5 (+0.11) | 0.0 (0.0) | 0.44 (-0.01) | 146 | 6.46 | 0 | 0.0 | -14 | -0.62 | 2259 | 25.8 | 27.05 | 27.35 | 25.7 |
| 2019-12-06 | 40.39 (+0.04) | 0.0 (0.0) | 0.45 (+0.01) | 125 | 0.96 | 0 | 0.0 | 15 | 0.12 | 12967 | 27.0 | 25.7 | 28.5 | 25.05 |
| 2019-11-29 | 40.35 (+0.05) | 0.0 (0.0) | 0.44 (+0.01) | -13 | -0.65 | 0 | 0.0 | 6 | 0.3 | 1995 | 25.3 | 25.0 | 25.85 | 24.65 |
| 2019-11-22 | 40.3 (-0.01) | 0.0 (0.0) | 0.43 (0.0) | -54 | -4.8 | 0 | 0.0 | 0 | 0.0 | 1124 | 24.8 | 25.1 | 25.2 | 24.5 |
| 2019-11-15 | 40.31 (+0.04) | 0.0 (0.0) | 0.43 (-0.01) | -16 | -0.83 | 0 | 0.0 | -10 | -0.52 | 1927 | 24.9 | 25.6 | 26.05 | 24.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 40.27 (-0.02) | 0.0 (0.0) | 0.44 (0.0) | -94 | -4.61 | 0 | 0.0 | 0 | 0.0 | 2039 | 25.6 | 26.5 | 27.1 | 25.5 |
| 2019-11-01 | 40.29 (+0.02) | 0.0 (0.0) | 0.44 (-0.05) | -72 | -3.06 | 0 | 0.0 | -51 | -2.17 | 2350 | 26.45 | 27.5 | 27.9 | 26.2 |
| 2019-10-25 | 40.27 (+0.03) | 0.0 (0.0) | 0.49 (+0.03) | -95 | -1.69 | 0 | 0.0 | 33 | 0.59 | 5620 | 27.5 | 26.6 | 28.1 | 26.45 |
| 2019-10-18 | 40.24 (-0.09) | 0.0 (0.0) | 0.46 (-0.04) | -254 | -5.73 | 0 | 0.0 | -51 | -1.15 | 4431 | 26.5 | 28.35 | 28.5 | 26.5 |
| 2019-10-09 | 40.33 (-0.12) | 0.0 (0.0) | 0.5 (0.0) | -137 | -2.34 | 0 | 0.0 | -3 | -0.05 | 5850 | 28.05 | 28.1 | 29.4 | 27.9 |
| 2019-10-04 | 40.45 (-0.35) | 0.0 (0.0) | 0.5 (+0.01) | -437 | -4.6 | 0 | 0.0 | 13 | 0.14 | 9506 | 27.8 | 28.25 | 29.35 | 27.65 |
| 2019-09-27 | 40.8 (-0.04) | 0.0 (0.0) | 0.49 (+0.05) | -37 | -0.43 | 0 | 0.0 | 67 | 0.77 | 8676 | 28.05 | 27.3 | 28.45 | 26.75 |
| 2019-09-20 | 40.84 (-0.11) | 0.0 (0.0) | 0.44 (+0.01) | -132 | -3.03 | 0 | 0.0 | 6 | 0.14 | 4361 | 27.05 | 26.55 | 27.95 | 25.9 |
| 2019-09-12 | 40.95 (-0.11) | 0.0 (0.0) | 0.43 (0.0) | -120 | -4.79 | 0 | 0.0 | 0 | 0.0 | 2505 | 26.65 | 27.5 | 27.55 | 26.5 |
| 2019-09-06 | 41.06 (-0.23) | 0.0 (0.0) | 0.43 (0.0) | -277 | -2.72 | 0 | 0.0 | 0 | 0.0 | 10174 | 27.8 | 27.1 | 28.95 | 26.3 |
| 2019-08-30 | 41.29 (-0.06) | 0.0 (0.0) | 0.43 (0.0) | -61 | -1.48 | 0 | 0.0 | 0 | 0.0 | 4112 | 26.75 | 24.15 | 26.75 | 23.8 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 40.95 (+0.07) | 1.19 (0.0) | 2.17 (+0.03) | 133 | 2.59 | 0 | 0.0 | 30 | 0.58 | 5143 | 46.55 | 50.0 | 51.7 | 45.65 |
| 2024-03-29 | 40.88 (-0.56) | 1.19 (0.0) | 2.14 (-0.12) | -892 | -7.13 | 0 | 0.0 | -145 | -1.16 | 12516 | 49.45 | 56.1 | 56.4 | 49.15 |
| 2024-02-29 | 41.44 (+0.13) | 1.19 (-0.04) | 2.26 (+0.11) | 218 | 2.26 | -49 | -0.51 | 129 | 1.34 | 9632 | 56.2 | 52.0 | 57.4 | 51.0 |
| 2024-01-31 | 41.31 (+0.01) | 1.23 (-0.91) | 2.15 (+0.02) | -355 | -3.17 | -642 | -5.74 | 33 | 0.29 | 11193 | 52.0 | 56.2 | 56.3 | 51.0 |
| 2023-12-29 | 41.3 (-0.66) | 2.14 (+0.13) | 2.13 (+0.03) | -1554 | -3.29 | 153 | 0.32 | 27 | 0.06 | 47235 | 55.9 | 57.3 | 63.0 | 54.1 |
| 2023-11-30 | 41.96 (+0.06) | 2.01 (0.0) | 2.1 (+0.17) | 506 | 2.78 | 0 | 0.0 | 207 | 1.14 | 18219 | 57.7 | 49.4 | 58.4 | 49.3 |
| 2023-10-31 | 41.9 (+0.06) | 2.01 (+1.74) | 1.93 (+0.13) | 257 | 2.81 | -734 | -8.01 | 153 | 1.67 | 9161 | 48.65 | 54.0 | 54.8 | 48.05 |
| 2023-09-28 | 41.84 (-0.45) | 0.27 (-0.24) | 1.8 (-0.02) | -1481 | -3.84 | -280 | -0.73 | -21 | -0.05 | 38547 | 53.5 | 53.0 | 59.5 | 52.2 |
| 2023-08-31 | 42.29 (+0.21) | 0.51 (-0.22) | 1.82 (0.0) | 208 | 1.4 | -258 | -1.74 | 0 | 0.0 | 14856 | 52.7 | 52.8 | 54.3 | 47.5 |
| 2023-07-31 | 42.08 (+1.26) | 0.73 (-5.68) | 1.82 (-0.37) | 2523 | 7.79 | -5949 | -18.37 | -434 | -1.34 | 32382 | 52.4 | 61.5 | 61.8 | 50.9 |
| 2023-06-30 | 40.82 (-0.3) | 6.41 (-2.26) | 2.19 (-0.02) | -214 | -0.53 | -2643 | -6.52 | -22 | -0.05 | 40522 | 61.5 | 66.0 | 72.0 | 60.2 |
| 2023-05-31 | 41.12 (+0.01) | 8.67 (-1.84) | 2.21 (+0.03) | -876 | -1.66 | -2162 | -4.09 | 33 | 0.06 | 52834 | 65.6 | 74.5 | 75.2 | 61.6 |
| 2023-04-28 | 41.11 (-0.11) | 10.51 (+2.05) | 2.18 (+0.24) | 429 | 0.33 | 2403 | 1.84 | 276 | 0.21 | 130368 | 74.5 | 69.8 | 80.9 | 68.3 |
| 2023-03-31 | 41.22 (-0.07) | 8.46 (+3.76) | 1.94 (+0.15) | 602 | 0.24 | 6040 | 2.42 | 174 | 0.07 | 249907 | 69.8 | 57.3 | 74.3 | 55.8 |
| 2023-02-24 | 41.29 (-1.16) | 4.7 (+3.26) | 1.79 (+0.31) | -2471 | -1.83 | 3832 | 2.84 | 373 | 0.28 | 134853 | 57.7 | 50.0 | 60.4 | 49.7 |
| 2023-01-31 | 42.45 (-0.22) | 1.44 (+1.44) | 1.48 (+0.53) | -104 | -0.25 | 1689 | 4.03 | 620 | 1.48 | 41926 | 50.0 | 38.8 | 50.0 | 38.8 |
| 2022-12-30 | 42.67 (-1.14) | 0.0 (0.0) | 0.95 (-0.36) | -1746 | -7.35 | -65 | -0.27 | -428 | -1.8 | 23758 | 38.8 | 47.1 | 48.3 | 38.05 |
| 2022-11-30 | 43.81 (-1.26) | 0.0 (0.0) | 1.31 (+0.13) | -1594 | -4.19 | 0 | 0.0 | 158 | 0.42 | 38056 | 46.1 | 40.4 | 47.8 | 39.9 |
| 2022-10-31 | 45.07 (+1.07) | 0.0 (0.0) | 1.18 (-0.02) | 1221 | 5.4 | -620 | -2.74 | -17 | -0.08 | 22601 | 39.95 | 40.2 | 44.85 | 36.75 |
| 2022-09-30 | 44.0 (+2.4) | 0.0 (0.0) | 1.2 (-1.12) | 2857 | 6.92 | -240 | -0.58 | -1317 | -3.19 | 41273 | 40.8 | 54.9 | 55.5 | 38.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 41.6 (-3.5) | 0.0 (-2.86) | 2.32 (+1.54) | -4778 | -5.47 | -4941 | -5.66 | 1806 | 2.07 | 87320 | 55.2 | 59.0 | 59.4 | 50.9 |
| 2022-07-29 | 45.1 (+0.16) | 2.86 (-4.11) | 0.78 (-0.01) | 501 | 0.63 | -4827 | -6.12 | -18 | -0.02 | 78923 | 58.5 | 60.2 | 62.8 | 53.1 |
| 2022-06-30 | 44.94 (-0.31) | 6.97 (-6.25) | 0.79 (-0.49) | -667 | -0.55 | -5471 | -4.54 | -573 | -0.48 | 120483 | 59.6 | 86.7 | 89.6 | 58.8 |
| 2022-05-31 | 45.25 (+0.23) | 13.22 (+2.17) | 1.28 (+0.36) | -143 | -0.09 | 2536 | 1.64 | 422 | 0.27 | 154196 | 86.7 | 70.1 | 89.6 | 70.1 |
| 2022-04-29 | 45.02 (+0.72) | 11.05 (-1.88) | 0.92 (-0.08) | 917 | 0.48 | -2203 | -1.14 | -96 | -0.05 | 193041 | 70.0 | 90.4 | 97.1 | 67.7 |
| 2022-03-31 | 44.3 (+2.28) | 12.93 (+1.54) | 1.0 (+0.11) | 3664 | 1.26 | 2459 | 0.84 | 134 | 0.05 | 291475 | 92.0 | 78.0 | 100.0 | 67.7 |
| 2022-02-25 | 42.02 (-1.85) | 11.39 (+0.08) | 0.89 (-0.08) | -2099 | -1.42 | 100 | 0.07 | -98 | -0.07 | 147403 | 76.7 | 76.5 | 90.8 | 75.1 |
| 2022-01-26 | 43.87 (+1.19) | 11.31 (+3.34) | 0.97 (-0.57) | 1789 | 0.4 | 3924 | 0.87 | -667 | -0.15 | 451695 | 74.5 | 82.5 | 93.2 | 73.7 |
| 2021-12-30 | 42.68 (-3.55) | 7.97 (+7.6) | 1.54 (+0.68) | -5244 | -1.09 | 8912 | 1.86 | 800 | 0.17 | 480126 | 82.0 | 49.8 | 85.9 | 49.5 |
| 2021-11-30 | 46.23 (+0.96) | 0.37 (+0.37) | 0.86 (+0.23) | 591 | 0.66 | 436 | 0.49 | 272 | 0.3 | 89248 | 51.6 | 41.5 | 54.7 | 40.35 |
| 2021-10-29 | 45.27 (-0.22) | 0.0 (0.0) | 0.63 (+0.06) | -428 | -2.45 | 0 | 0.0 | 68 | 0.39 | 17484 | 41.4 | 38.0 | 44.15 | 34.15 |
| 2021-09-30 | 45.49 (-0.11) | 0.0 (0.0) | 0.57 (-0.04) | -234 | -1.25 | 0 | 0.0 | -41 | -0.22 | 18743 | 37.8 | 43.95 | 46.2 | 37.2 |
| 2021-08-31 | 45.6 (+1.68) | 0.0 (0.0) | 0.61 (-0.31) | 2074 | 5.64 | 0 | 0.0 | -371 | -1.01 | 36787 | 43.9 | 49.5 | 51.4 | 38.65 |
| 2021-07-30 | 43.92 (+1.55) | 0.0 (0.0) | 0.92 (+0.25) | 2096 | 1.15 | 0 | 0.0 | 294 | 0.16 | 182844 | 48.2 | 40.5 | 56.9 | 36.55 |
| 2021-06-30 | 42.37 (+0.44) | 0.0 (0.0) | 0.67 (+0.05) | 913 | 1.96 | 0 | 0.0 | 62 | 0.13 | 46584 | 38.9 | 33.0 | 38.9 | 29.85 |
| 2021-05-31 | 41.93 (+0.54) | 0.0 (0.0) | 0.62 (-0.02) | 483 | 1.71 | 0 | 0.0 | -30 | -0.11 | 28164 | 32.45 | 34.65 | 34.7 | 26.7 |
| 2021-04-29 | 41.39 (-0.48) | 0.0 (0.0) | 0.64 (+0.18) | -625 | -0.91 | 0 | 0.0 | 220 | 0.32 | 68669 | 34.55 | 29.8 | 37.95 | 29.6 |
| 2021-03-31 | 41.87 (+0.12) | 0.0 (0.0) | 0.46 (0.0) | 227 | 1.57 | 0 | 0.0 | 1 | 0.01 | 14489 | 29.6 | 29.0 | 30.8 | 27.95 |
| 2021-02-26 | 41.75 (+0.33) | 0.0 (0.0) | 0.46 (-0.01) | 376 | 5.94 | 0 | 0.0 | -21 | -0.33 | 6332 | 28.7 | 26.8 | 29.75 | 26.05 |
| 2021-01-29 | 41.42 (-0.09) | 0.0 (0.0) | 0.47 (0.0) | -45 | -0.13 | 0 | 0.0 | 1 | 0.0 | 35346 | 26.8 | 29.9 | 32.85 | 26.75 |
| 2020-12-31 | 41.51 (+0.15) | 0.0 (0.0) | 0.47 (0.0) | 312 | 0.65 | 0 | 0.0 | 9 | 0.02 | 48192 | 29.85 | 30.05 | 32.2 | 27.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 41.36 (+0.29) | 0.0 (0.0) | 0.47 (+0.04) | 748 | 1.81 | 0 | 0.0 | 39 | 0.09 | 41328 | 29.75 | 26.55 | 31.2 | 26.0 |
| 2020-10-30 | 41.07 (+0.54) | 0.0 (0.0) | 0.43 (+0.01) | 136 | 0.37 | 0 | 0.0 | 12 | 0.03 | 37164 | 26.5 | 24.6 | 29.7 | 24.3 |
| 2020-09-30 | 40.53 (-0.25) | 0.0 (0.0) | 0.42 (-0.02) | -44 | -0.46 | 0 | 0.0 | -19 | -0.2 | 9474 | 24.65 | 24.75 | 25.95 | 23.05 |
| 2020-08-31 | 40.78 (+0.26) | 0.0 (0.0) | 0.44 (+0.02) | 368 | 3.98 | 0 | 0.0 | 17 | 0.18 | 9245 | 24.75 | 24.5 | 25.7 | 22.1 |
| 2020-07-31 | 40.52 (0.0) | 0.0 (0.0) | 0.42 (-0.02) | 96 | 0.56 | 0 | 0.0 | -21 | -0.12 | 17085 | 24.4 | 26.0 | 27.6 | 23.25 |
| 2020-06-30 | 40.52 (-0.01) | 0.0 (0.0) | 0.44 (-0.02) | -108 | -0.46 | 0 | 0.0 | -27 | -0.12 | 23440 | 25.8 | 26.95 | 29.2 | 25.5 |
| 2020-05-29 | 40.53 (-0.26) | 0.0 (0.0) | 0.46 (-0.12) | 379 | 1.47 | 0 | 0.0 | -131 | -0.51 | 25720 | 26.85 | 27.6 | 29.9 | 26.5 |
| 2020-04-30 | 40.79 (+0.06) | 0.0 (0.0) | 0.58 (+0.16) | -164 | -0.3 | 0 | 0.0 | 184 | 0.34 | 54766 | 28.5 | 19.5 | 30.2 | 19.3 |
| 2020-03-31 | 40.73 (+0.47) | 0.0 (0.0) | 0.42 (-0.26) | 745 | 2.58 | 0 | 0.0 | -302 | -1.05 | 28875 | 19.5 | 28.1 | 30.3 | 16.85 |
| 2020-02-27 | 40.26 (+0.06) | 0.0 (0.0) | 0.68 (-0.08) | -307 | -0.42 | 0 | 0.0 | -97 | -0.13 | 72784 | 29.05 | 28.0 | 33.7 | 26.4 |
| 2020-01-31 | 40.2 (-0.52) | 0.0 (0.0) | 0.76 (+0.25) | -1775 | -1.4 | 0 | 0.0 | 297 | 0.23 | 126447 | 28.6 | 28.45 | 34.25 | 26.55 |
| 2019-12-31 | 40.72 (+0.37) | 0.0 (0.0) | 0.51 (+0.07) | 840 | 2.52 | 0 | 0.0 | 79 | 0.24 | 33282 | 28.1 | 25.7 | 28.5 | 25.05 |
| 2019-11-29 | 40.35 (+0.05) | 0.0 (0.0) | 0.44 (0.0) | -199 | -2.64 | 0 | 0.0 | -4 | -0.05 | 7524 | 25.3 | 26.6 | 27.1 | 24.5 |
| 2019-10-31 | 40.3 (-0.5) | 0.0 (0.0) | 0.44 (-0.05) | -973 | -3.56 | 0 | 0.0 | -59 | -0.22 | 27320 | 26.6 | 28.25 | 29.4 | 26.45 |
| 2019-09-27 | 40.8 (-0.49) | 0.0 (0.0) | 0.49 (+0.06) | -566 | -2.2 | 0 | 0.0 | 73 | 0.28 | 25718 | 28.05 | 27.1 | 28.95 | 25.9 |
| 2019-08-30 | 41.29 (-0.35) | 0.0 (0.0) | 0.43 (-0.01) | -475 | -4.75 | 0 | 0.0 | -12 | -0.12 | 9992 | 26.75 | 27.4 | 28.3 | 23.55 |
| 2019-07-31 | 41.64 (-0.5) | 0.0 (0.0) | 0.44 (-0.01) | -268 | -2.33 | 0 | 0.0 | -6 | -0.05 | 11511 | 27.8 | 28.05 | 29.9 | 27.4 |
| 2019-06-28 | 42.14 (-0.08) | 0.0 (0.0) | 0.45 (+0.01) | -136 | -1.82 | 0 | 0.0 | 11 | 0.15 | 7470 | 27.65 | 27.5 | 28.9 | 26.85 |
| 2019-05-31 | 42.22 () | 0.0 () | 0.44 () | -1000 | -19.99 | 0 | 0.0 | -15 | -0.3 | 5003 | 27.75 | 28.7 | 28.85 | 26.65 |
